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 05 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 213 138 75 6,091 2,921 3,170 17
AAC AAC TECH (02018) 4,900 2,991 1,909 51,493 25,103 26,390 46
ACC ANHUI CONCH (00914) 1,946 1,012 934 31,183 17,600 13,583 28
AIA AIA (01299) 30,991 13,547 17,444 139,580 58,801 80,779 43
AIR AIR CHINA (00753) 147 78 69 26,957 14,898 12,059 42
AKS AKESO (09926) 855 490 365 14,938 8,604 6,334 58
ALB BABA (09988) 70,531 38,400 32,131 1,655,185 729,780 925,405 37
ALC ALUMINUM CORP OF CHINA (02600) 678 262 416 41,078 20,590 20,488 48
ALH ALI HEALTH (00241) 2,917 2,825 92 184,476 79,052 105,424 44
AMC CAM CSI300 (03188) 223 139 84 6,938 2,613 4,325 19
ANA ANTA SPORTS (02020) 1,130 545 585 178,786 100,590 78,196 25
BCM BANK OF COMM CO LTD (03328) 91 60 31 14,515 6,863 7,652 17
BEA BANK OF EAST ASIA (00023) 495 440 55 20,316 11,142 9,174 16
BIU BIDU (09888) 24,916 8,505 16,411 718,148 310,456 407,692 53
BLI BILIBILI (09626) 3,612 1,936 1,676 214,095 91,835 122,260 51
BOC BOC HK (HLDGS) LTD (02388) 1,474 850 624 42,043 17,490 24,553 20
BOM BEONE MEDICINES (06160) 416 351 65 24,062 9,499 14,563 40
BUD BUD APAC (01876) 253 206 47 23,653 9,618 14,035 25
BYA BYD (ADJ-A) (01211) 176 176 0 2,180 1,424 756 34
BYD BYD COMPANY (01211) 17,443 9,392 8,051 423,169 174,476 248,693 34
BYE BYD ELECTRONIC (00285) 801 341 460 38,046 16,693 21,353 44
CAT CATL (03750) 8,551 3,570 4,981 143,178 52,144 91,034 46
CCC CHINA COMM CONS (01800) 599 479 120 35,866 24,087 11,779 16
CCE CHINA COAL (01898) 969 497 472 41,310 15,690 25,620 37
CDA CHINA CINDA (01359) 130 100 30 3,816 2,845 971 32
CGN CGN POWER (01816) 46 13 33 10,862 5,127 5,735 30
CHQ CHINA HONGQIAO (01378) 434 122 312 28,112 19,140 8,972 43
CHT CHINA MOBILE LTD (00941) 9,232 4,927 4,305 173,323 73,312 100,011 12
CHU CHINA UNICOM LTD (00762) 906 553 353 53,604 25,964 27,640 22
CIT CITIC (00267) 205 183 22 23,544 11,734 11,810 22
CKH CKH HOLDINGS (00001) 1,411 838 573 36,164 17,241 18,923 21
CKP CK ASSET (01113) 385 141 244 10,187 4,069 6,118 22
CLI CHINA LIFE INSURANCE (02628) 6,003 2,750 3,253 246,152 108,577 137,575 34
CLP CLP HOLDINGS LTD (00002) 267 258 9 7,766 3,502 4,264 11
CMB CM BANK (03968) 10,127 6,379 3,748 168,415 67,432 100,983 20
CNC CNOOC LTD (00883) 10,030 5,105 4,925 304,275 134,316 169,959 31
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 311
COL CHINA OVERSEAS (00688) 863 513 350 44,707 21,801 22,906 34
COS COSCO SHIP HOLD (01919) 1,595 855 740 19,661 6,773 12,888 34
CPA CATHAY PACIFIC AIRWAYS (00293) 742 482 260 26,461 8,532 17,929 29
CPC CHINA PETROL & CHEM COR (00386) 1,824 691 1,133 259,434 115,097 144,337 21
CPI CPIC (02601) 1,373 496 877 95,735 33,812 61,923 29
CRC CHINA RAIL CONS (01186) 1,155 736 419 34,701 27,323 7,378 16
CRG CHINA RAILWAY (00390) 144 90 54 36,906 16,128 20,778 23
CRL CHINA RES LAND (01109) 1,194 386 808 65,349 35,100 30,249 37
CRP CHINA RES POWER (00836) 436 258 178 13,934 6,668 7,266 26
CSA CSOP A50 ETF (02822) 120 88 32 3,632 1,796 1,836 15
CSE CHINA SHENHUA (01088) 1,620 800 820 48,114 22,345 25,769 26
CSP CSPC PHARMA (01093) 3,007 1,831 1,176 101,642 51,617 50,025 44
CTB CITIC BANK (00998) 95 95 0 17,652 8,134 9,518 20
CTC CHINA TELECOM CORP LTD (00728) 1,328 467 861 81,207 45,265 35,942 21
CTS CITIC SEC (06030) 858 539 319 30,231 14,471 15,760 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 114
GAC GAC GROUP (02238) 217 215 2 6,638 3,515 3,123 34
GAH GEELY AUTO (00175) 1,040 552 488 47,594 21,562 26,032 37
GHL XINYI GLASS (00868) 310 43 267 7,232 3,413 3,819 34
GLI GANFENG LITHIUM (01772) 4,953 3,857 1,096 80,420 47,447 32,973 56
GLX GALAXY ENT (00027) 3,896 868 3,028 44,282 19,876 24,406 29
GWM GWMOTOR (02333) 1,340 644 696 91,774 45,740 46,034 33
HCF HSCEI ETF (02828) 467 70 397 21,611 9,345 12,266 18
HDO HAIDILAO (06862) 204 126 78 22,183 10,714 11,469 35
HEH POWER ASSETS (00006) 448 295 153 7,819 3,970 3,849 19
HES HAIER SMART HOME (06690) 397 209 188 15,033 8,473 6,560 18
HEX HK EXCHANGES & CLEARING (00388) 17,594 9,546 8,048 440,009 209,769 230,240 21
HGN HENGAN INT'L (01044) 259 206 53 6,045 2,529 3,516 20
HKB HSBC HOLDINGS PLC (00005) 31,111 10,248 20,863 399,357 157,166 242,191 31
HKG HONG KONG & CHINA GAS (00003) 832 274 558 22,433 7,763 14,670 12
HLD HENDERSON LAND DEV LTD (00012) 559 240 319 18,460 10,599 7,861 25
HNP HUANENG POWER INT INC (00902) 1,181 636 545 52,023 24,448 27,575 38
HOS HUA HONG SEMI (01347) 3,108 1,118 1,990 26,771 11,433 15,338 86
HRB HORIZON ROBOTICS (09660) 1,930 986 944 55,244 29,104 26,140 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 38
INB INNOVENT BIO (01801) 993 512 481 22,319 12,099 10,220 47
JDC JD (09618) 10,915 2,769 8,146 320,628 133,681 186,947 33
JDH JD HEALTH (06618) 2,429 1,908 521 38,125 16,518 21,607 39
JXC JIANGXI COPPER (00358) 481 232 249 30,375 15,538 14,837 50
KDS KINGDEE INT'L (00268) 982 584 398 33,335 18,365 14,970 65
KLE KUNLUN ENERGY (00135) 193 133 60 5,448 2,157 3,291 19
KSO KINGSOFT (03888) 2,391 1,420 971 30,469 17,312 13,157 44
KST KUAISHOU (01024) 18,365 12,398 5,967 582,285 316,926 265,359 50
LAO LAOPU GOLD (06181) 1,982 954 1,028 67,928 25,454 42,474 48
LAU LI AUTO (02015) 2,644 1,541 1,103 216,528 98,005 118,523 46
LEN LENOVO GROUP (00992) 20,328 12,224 8,104 345,300 174,934 170,366 71
LNI LI NING (02331) 1,788 826 962 108,739 52,275 56,464 36
LNK LINK REIT (00823) 3,073 1,374 1,699 53,616 24,848 28,768 18
MDG MIDEA GROUP (00300) 3,249 1,836 1,413 42,820 22,621 20,199 23
MEN MENGNIU DAIRY (02319) 4,915 852 4,063 27,872 11,621 16,251 34
MET MEITUAN DIANPING (03690) 49,156 26,000 23,156 1,253,998 604,891 649,107 44
MGM MGM CHINA (02282) 892 571 321 21,493 18,045 3,448 32
MIU XIAOMI (01810) 69,404 34,469 34,935 1,138,069 645,633 492,436 37
MOL CMOC (03993) 628 31 597 10,322 5,401 4,921 51
MSB MINSHENG BANK (01988) 264 242 22 5,929 2,844 3,085 22
MTR MTR CORPORATION LTD (00066) 896 335 561 23,217 11,886 11,331 15
NBM CNBM (03323) 521 428 93 23,609 11,009 12,600 46
NCL NCI (01336) 1,570 782 788 21,795 10,247 11,548 37
NFU NONGFU SPRING (09633) 447 293 154 13,328 5,881 7,447 27
NTE NTES (09999) 3,192 1,321 1,871 46,789 20,443 26,346 33
NWD NEW WORLD DEV CO LTD (00017) 4,374 2,930 1,444 48,296 18,221 30,075 46
ORT NEW ORIENTAL (09901) 210 165 45 10,005 4,974 5,031 31
PAI PING AN INSURANCE LTD (02318) 18,200 10,809 7,391 862,447 342,083 520,364 23
PEC PETROCHINA CO LTD (00857) 4,829 2,622 2,207 349,785 172,325 177,460 30
PEN XPENG (09868) 6,936 3,044 3,892 280,406 129,361 151,045 50
PHT PA GOODDOCTOR (01833) 84 52 32 17,650 11,799 5,851 44
PIC PICC P&C (02328) 1,747 713 1,034 17,547 8,077 9,470 26
PIN PICC GROUP (01339) 374 217 157 12,410 6,670 5,740 31
POP POP MART (09992) 19,403 10,658 8,745 864,709 353,023 511,686 43
SAN SANDS CHINA LTD (01928) 25,650 3,032 22,618 129,523 47,940 81,583 36
SBO SBP GROUP (01177) 903 467 436 15,508 7,117 8,391 34
SET SENSETIME (00020) 139 89 50 16,636 11,649 4,987 44
SHK SUN HUNG KAI PPT LTD (00016) 2,063 863 1,200 23,218 12,272 10,946 29
SHL XINYI SOLAR (00968) 677 225 452 36,748 13,381 23,367 36
SHZ SHENZHOU INTL (02313) 329 184 145 18,224 9,391 8,833 30
SMC SMIC (00981) 10,972 5,494 5,478 116,844 57,555 59,289 68
SNO SUNNY OPT (02382) 8,047 4,037 4,010 80,471 30,999 49,472 52
SNP SINOPHARM (01099) 84 66 18 12,682 6,346 6,336 23
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 21 4 17 3,001 1,705 1,296 18
TCH TENCENT HOLDINGS LTD (00700) 128,108 77,484 50,624 2,648,287 1,636,262 1,012,025 32
TIC TECHTRONIC IND (00669) 1,009 470 539 26,088 14,593 11,495 32
TRF TRACKER FUND OF HK (02800) 2,478 1,286 1,192 42,413 16,548 25,865 17
TRP TRIP.COM (09961) 1,271 588 683 119,024 45,968 73,056 43
VNK CHINA VANKE (02202) 888 134 754 64,564 19,648 44,916 43
WEB WB ( NIL) 0 0 0 0 0 0 35
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 27
WHG WH GROUP (00288) 39 19 20 4,657 1,859 2,798 25
WHL THE WHARF (HLDGS) LTD (00004) 134 19 115 1,880 1,134 746 33
WWC WANT WANT CHINA (00151) 75 0 75 4,374 1,858 2,516 28
WXA WUXI APPTEC (02359) 1,995 1,456 539 17,314 9,455 7,859 41
WXB WUXI BIO (02269) 3,985 2,110 1,875 108,037 51,534 56,503 47
XAB ABC ($0.001) (01288) 244 70 174 20,403 7,210 13,193 20
XBC BANK OF CHINA ($0.001) (03988) 4,380 2,877 1,503 479,854 250,647 229,207 17
XCC CCB ($0.001) (00939) 11,263 4,906 6,357 520,817 185,619 335,198 18
XIC ICBC ($0.001) (01398) 15,952 4,807 11,145 434,529 159,537 274,992 19
XPB PSBC ($0.001) (01658) 93 30 63 6,570 2,910 3,660 17
XTW CHINA TOWER ($0.001) (00788) 1,145 389 756 42,540 27,236 15,304 16
YZC YANKUANG ENERGY (01171) 1,283 600 683 50,453 21,598 28,855 48
ZAO ZA ONLINE (06060) 123 123 0 11,620 7,438 4,182 38
ZJG ZIJIN GOLD INTL (02259) 437 206 231 33,542 17,217 16,325 50
ZJM ZIJIN MINING GROUP (02899) 3,801 1,697 2,104 138,193 45,725 92,468 42
ZSH ZHONGSHENG HLDG (00881) 104 24 80 17,097 9,358 7,739 46
TOTAL 785,250 396,060 389,190 19,580,676 9,373,832 10,206,844
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 05JUN26 460.00 11,467 0.00 0 9.00 0.07 4,754 -6.00 -100.00
P SAN 29JUN26 15.00 10,255 0.43 34 0.48 0.24 9,396 +0.25 +138.89
C MIU 29SEP26 15.00 10,001 13.20 75 13.20 13.20 17,001 -0.42 -3.08
C MIU 29SEP26 25.00 10,000 4.28 42 0.00 0.00 10,012 -0.45 -9.51
P MIU 29SEP26 15.00 10,000 0.01 44 0.00 0.00 17,020 0.00 0.00
P MIU 29SEP26 25.00 10,000 1.10 38 0.00 0.00 10,908 +0.12 +12.24
P TCH 05JUN26 460.00 7,880 6.80 0 8.13 2.20 15 +0.06 +0.89
P XIC 29SEP26 6.25 6,131 0.091 21 0.108 0.097 18,353 -0.024 -20.870
P TCH 05JUN26 450.00 5,148 0.00 0 2.12 0.10 2,684 -2.81 -100.00
C MET 05JUN26 80.00 4,920 0.00 0 0.69 0.02 512 -0.34 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HKB 30DEC26 85.00 0 0.19 33 0.00 0.00 145 +0.18 +1,800.00
P HKB 30DEC26 82.50 0 0.15 33 0.00 0.00 121 +0.14 +1,400.00
P AIA 30DEC26 44.00 15 0.13 35 0.39 0.39 70 +0.12 +1,200.00
P HKB 12JUN26 127.50 70 0.13 43 0.18 0.10 48 +0.12 +1,200.00
P HKB 30DEC26 87.50 0 0.26 33 0.00 0.00 149 +0.24 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 05JUN26 75.00 1,042 0.00 0 0.79 0.04 576 -2.36 -100.00
C AIA 05JUN26 77.50 55 0.00 0 0.09 0.01 345 -0.71 -100.00
C AIA 05JUN26 80.00 13 0.00 0 0.02 0.01 163 -0.12 -100.00
C AIA 05JUN26 82.50 0 0.00 0 0.00 0.00 207 -0.01 -100.00
C AIA 05JUN26 85.00 0 0.00 0 0.00 0.00 381 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.35
29JUN26 9.00 C 0.00 0.00 0.00 8.36 -0.40 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.19 -0.32 140 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.94 -0.32 135 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.73 -0.28 142 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.43 -0.33 121 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.98 -0.28 126 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.48 -0.28 116 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.94 -0.32 96 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.52 -0.24 104 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.95 -0.31 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.37 -0.40 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.87 -0.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.45 -0.32 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.96 -0.31 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.38 -0.39 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 -0.39 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.37 -0.40 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.89 -0.40 11 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.34 15 0 219 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.23 16 0 229 0
29JUN26 18.00 C 0.19 0.20 0.09 0.09 -0.14 16 61 64 +39
29JUN26 18.50 C 0.09 0.09 0.09 0.03 -0.06 17 30 177 +30
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.43 -0.35 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.98 -0.31 79 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.50 -0.29 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.94 -0.35 58 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.52 -0.27 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.00 -0.29 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.44 -0.36 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.01 -0.29 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.51 -0.29 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.96 -0.34 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.42 -0.39 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.93 -0.39 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.47 -0.37 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.05 -0.31 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.67 -0.30 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.25 16 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.24 -0.17 17 0 85 0
30JUL26 18.50 C 0.18 0.18 0.18 0.12 -0.12 17 15 120 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.07 17 0 30 0
30JUL26 19.50 C 0.08 0.08 0.08 0.03 -0.04 18 15 46 +15
30JUL26 20.00 C 0.05 0.05 0.05 0.01 -0.03 17 2 26 +2
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.51 -0.30 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.94 -0.38 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.52 -0.30 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.03 -0.29 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.53 -0.30 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.03 -0.30 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.54 -0.26 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.04 -0.30 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.54 -0.31 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.00 -0.37 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.56 -0.36 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.13 -0.37 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.81 -0.28 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 -0.23 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.35 -0.19 17 0 0 0
28AUG26 18.50 C 0.32 0.32 0.32 0.23 -0.12 17 15 25 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.09 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.07 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.73 -0.35 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.43 -0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.01 -0.32 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.51 -0.33 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.02 -0.32 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.52 -0.33 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.03 -0.32 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 -0.33 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 -0.33 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 -0.33 26 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 -0.30 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.36 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 -0.37 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.65 -0.29 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 -0.32 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 -0.29 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 -0.25 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.20 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.15 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.11 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.09 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.06 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.79 -0.32 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.46 -0.40 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.05 -0.32 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.55 -0.33 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 -0.32 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 -0.27 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.08 -0.27 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 -0.33 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.26 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 -0.26 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.08 -0.27 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.37 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.21 -0.35 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 -0.33 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 -0.31 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 -0.21 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.25 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.20 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.15 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.12 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.11 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.09 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.79 -0.32 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.49 -0.37 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.05 -0.32 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.55 -0.33 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.02 -0.32 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.58 -0.27 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 -0.27 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.54 -0.32 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.13 -0.23 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.65 -0.22 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 -0.19 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.69 -0.35 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 -0.33 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 -0.35 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 -0.29 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 -0.25 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.22 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.19 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.15 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 -0.13 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.11 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.10 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.07 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.02 -0.36 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.58 -0.27 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.08 -0.27 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.55 -0.31 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.13 -0.23 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.67 -0.20 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.20 -0.24 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.78 -0.35 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.41 -0.33 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.07 -0.31 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.76 -0.30 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 -0.32 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.21 -0.24 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.01 -0.21 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.85 -0.18 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 -0.15 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 -0.13 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.12 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.10 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.08 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 138 2,921 +116
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 17 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 210 0
29JUN26 17.00 P 0.12 0.12 0.12 0.15 +0.07 17 20 171 0
29JUN26 17.50 P 0.23 0.39 0.23 0.37 +0.15 17 9 37 -7
29JUN26 18.00 P 0.00 0.00 0.00 0.74 +0.26 18 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 1.16 +0.33 17 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.65 +0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.15 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.65 +0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.65 +0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.65 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.65 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 +0.32 70 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.65 +0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.65 +0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.65 +0.33 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 5 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 +0.05 17 0 604 0
30JUL26 17.00 P 0.24 0.29 0.24 0.29 +0.09 17 46 147 +45
30JUL26 17.50 P 0.00 0.00 0.00 0.52 +0.15 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.85 +0.22 18 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.21 +0.27 16 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.66 +0.33 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.15 +0.37 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.65 +0.39 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.65 +0.34 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.65 +0.29 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.65 +0.34 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.68 +0.32 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.65 +0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.65 +0.34 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.65 +0.33 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 +0.06 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.39 +0.10 17 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.63 +0.16 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.94 +0.21 18 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 1.32 +0.27 19 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.70 +0.27 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.16 +0.35 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.65 +0.38 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.65 +0.33 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.65 +0.29 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.65 +0.34 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.68 +0.32 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.65 +0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.65 +0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.65 +0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.02 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 +0.07 17 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 +0.10 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.72 +0.15 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 +0.20 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.38 +0.25 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 +0.24 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.18 +0.32 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 +0.35 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.68 +0.34 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.65 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.65 +0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.68 +0.32 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.65 +0.33 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 +0.06 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 +0.08 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.11 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.17 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 +0.16 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 +0.24 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.27 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 +0.22 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 +0.31 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.22 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.85 +0.33 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.68 +0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.80 +0.36 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 +0.34 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.68 +0.29 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.67 +0.29 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 +0.06 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.07 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 +0.10 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 +0.13 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.15 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.19 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 +0.22 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.24 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.25 +0.24 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 +0.29 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.00 +0.22 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.93 +0.28 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.75 +0.18 14 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.85 +0.31 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.80 +0.31 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.80 +0.36 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.76 +0.33 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.72 +0.32 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 +0.29 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 +0.04 17 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 +0.06 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.48 +0.07 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 +0.09 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.10 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.13 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 +0.16 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.64 +0.18 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.95 +0.18 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.32 +0.28 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.70 +0.30 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.27 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.97 +0.27 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.87 +0.26 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.85 +0.29 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.80 +0.29 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.80 +0.33 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.76 +0.33 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.72 +0.31 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.67 +0.29 21 0 0 0
TOTAL PUT 75 3,170 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 45.98
29JUN26 23.00 C 0.00 0.00 0.00 23.02 -1.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.02 -1.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.03 -1.69 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.03 -1.55 71 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.03 -1.60 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.03 -1.60 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.03 -1.56 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.04 -1.60 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.04 -1.60 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.04 -1.60 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.04 -1.59 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.05 -1.59 45 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 11.06 -1.63 45 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 10.08 -1.62 46 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 9.11 -1.59 46 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 8.08 -1.71 36 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 7.23 -1.60 45 0 133 0
29JUN26 40.00 C 6.25 6.25 6.25 6.25 -1.62 41 2 201 0
29JUN26 41.00 C 0.00 0.00 0.00 5.49 -1.29 45 0 247 0
29JUN26 42.00 C 0.00 0.00 0.00 4.69 -1.46 45 0 225 0
29JUN26 43.00 C 0.00 0.00 0.00 3.84 -1.51 42 0 296 0
29JUN26 44.00 C 0.00 0.00 0.00 3.19 -1.42 43 0 140 0
29JUN26 45.00 C 3.21 3.32 2.45 2.62 -1.40 43 135 754 0
29JUN26 46.00 C 2.84 2.97 1.95 2.12 -1.09 44 133 443 -29
29JUN26 47.00 C 2.17 2.40 1.60 1.71 -0.97 45 152 267 +34
29JUN26 48.00 C 1.76 1.89 1.36 1.35 -0.87 45 64 459 +44
29JUN26 49.00 C 1.55 1.74 1.06 1.09 -0.76 46 133 552 +34
29JUN26 50.00 C 1.09 1.33 0.99 0.83 -0.71 46 129 517 +57
29JUN26 52.50 C 0.80 0.80 0.49 0.40 -0.46 46 220 378 +6
29JUN26 55.00 C 0.42 0.49 0.30 0.17 -0.28 45 28 388 -10
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.15 45 0 142 0
29JUN26 60.00 C 0.17 0.17 0.11 0.03 -0.07 46 102 205 -23
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 171 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 22.08 -1.59 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.09 -1.63 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.09 -1.60 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.10 -1.60 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.10 -1.61 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.11 -1.48 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.13 -1.51 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.15 -1.50 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.33 -1.33 59 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 13.04 -1.63 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 12.18 -1.68 39 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.08 -1.64 0 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 -1.50 43 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.34 -1.68 39 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.69 -1.41 46 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.90 -1.36 47 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.10 -1.44 46 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.41 -1.35 47 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 5.51 -1.51 43 0 324 0
30JUL26 43.00 C 0.00 0.00 0.00 4.89 -1.62 44 0 341 0
30JUL26 44.00 C 4.27 4.27 4.27 4.32 -1.28 44 15 315 -15
30JUL26 45.00 C 4.37 4.54 3.67 3.79 -1.13 45 135 395 +15
30JUL26 46.00 C 3.77 4.02 3.70 3.33 -1.05 45 60 345 -15
30JUL26 47.00 C 3.52 3.63 3.00 2.98 -0.92 47 165 397 +8
30JUL26 48.00 C 2.91 3.15 2.77 2.55 -0.92 46 147 227 -1
30JUL26 49.00 C 2.65 2.65 2.42 2.21 -0.88 46 30 349 +1
30JUL26 50.00 C 2.28 2.36 2.25 1.93 -0.79 47 18 320 +2
30JUL26 52.50 C 1.56 1.61 1.33 1.30 -0.65 47 25 188 -10
30JUL26 55.00 C 1.28 1.28 1.16 0.84 -0.50 47 19 236 +16
30JUL26 57.50 C 0.92 0.92 0.70 0.53 -0.37 47 60 249 +60
30JUL26 60.00 C 0.65 0.65 0.59 0.33 -0.26 47 30 90 +30
30JUL26 62.50 C 0.46 0.50 0.46 0.20 -0.18 47 61 127 +60
30JUL26 65.00 C 0.35 0.35 0.32 0.12 -0.12 47 11 79 +6
30JUL26 67.50 C 0.26 0.30 0.21 0.07 -0.08 47 17 41 +1
28AUG26 27.00 C 0.00 0.00 0.00 19.10 -1.70 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.10 -1.66 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.11 -1.62 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.13 -1.78 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.15 -1.73 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.33 -1.49 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.60 -1.37 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.31 -1.66 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.99 -1.13 55 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.60 -1.61 41 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.98 -1.36 46 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.19 -1.49 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.30 -1.45 44 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.94 -1.06 49 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 7.17 -1.23 48 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.53 -1.28 48 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 5.94 -1.22 48 0 315 0
28AUG26 44.00 C 0.00 0.00 0.00 5.23 -1.32 46 0 360 0
28AUG26 45.00 C 5.33 5.42 4.63 4.76 -1.22 47 131 401 +26
28AUG26 46.00 C 4.97 5.16 4.29 4.30 -1.09 47 75 350 0
28AUG26 47.00 C 4.41 4.80 4.16 3.88 -1.00 47 105 638 +17
28AUG26 48.00 C 4.00 4.36 4.00 3.50 -0.93 48 75 294 +26
28AUG26 49.00 C 3.63 3.85 3.63 3.15 -0.88 48 64 324 -30
28AUG26 50.00 C 3.59 3.59 3.22 2.84 -0.81 48 56 680 +7
28AUG26 52.50 C 2.52 2.52 2.17 2.16 -0.72 49 30 151 -8
28AUG26 55.00 C 1.95 2.12 1.95 1.59 -0.60 49 20 247 -2
28AUG26 57.50 C 1.48 1.48 1.48 1.15 -0.49 48 45 135 +30
28AUG26 60.00 C 1.27 1.27 1.27 0.83 -0.39 48 15 77 +15
28AUG26 62.50 C 0.97 0.97 0.97 0.59 -0.31 48 30 106 +30
28AUG26 65.00 C 0.00 0.00 0.00 0.42 -0.23 48 0 30 0
28AUG26 67.50 C 0.58 0.58 0.58 0.29 -0.18 48 32 85 +32
29SEP26 23.00 C 0.00 0.00 0.00 23.04 -1.63 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.08 -1.62 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.13 -1.60 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.17 -1.58 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.20 -1.70 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.25 -1.67 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.33 -1.59 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.57 -1.50 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.77 -1.32 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.43 -1.71 39 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.60 -1.52 42 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.91 -1.50 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.99 -1.60 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.23 -1.46 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.35 -1.56 44 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.73 -1.41 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.03 -1.33 46 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 8.28 -1.43 45 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.66 -1.30 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 7.42 -1.05 50 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 6.85 -1.00 50 0 40 0
29SEP26 44.00 C 0.00 0.00 0.00 6.04 -1.24 47 0 64 0
29SEP26 45.00 C 6.32 6.32 5.96 5.55 -1.18 47 54 289 0
29SEP26 46.00 C 5.64 5.64 5.63 5.09 -1.07 47 30 234 0
29SEP26 47.00 C 4.98 4.98 4.98 4.67 -1.02 47 15 188 -15
29SEP26 48.00 C 4.68 4.77 4.68 4.28 -0.92 48 30 244 0
29SEP26 49.00 C 4.40 4.42 4.19 3.93 -0.87 48 79 267 0
29SEP26 50.00 C 4.06 4.08 4.01 3.60 -0.85 48 25 555 -1
29SEP26 52.50 C 3.07 3.07 3.07 2.89 -0.74 49 15 291 +15
29SEP26 55.00 C 2.53 2.53 2.53 2.29 -0.64 49 30 160 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.77 -0.54 49 0 184 0
29SEP26 60.00 C 0.00 0.00 0.00 1.37 -0.45 49 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 1.05 -0.37 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 -0.31 48 0 168 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.25 48 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.20 48 0 211 0
30DEC26 23.00 C 0.00 0.00 0.00 23.37 -1.74 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.47 -1.74 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.76 -1.50 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.60 -1.75 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.60 -1.72 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.74 -1.68 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.96 -1.58 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.98 -1.68 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.14 -1.71 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.40 -1.62 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.55 -1.65 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.78 -1.76 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.28 -1.39 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.57 -1.51 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.89 -1.36 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.23 -1.24 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.60 -1.28 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.00 -1.24 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.42 -1.17 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.73 -1.28 46 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 8.20 -1.26 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.75 -1.18 47 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.33 -1.14 47 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 6.89 -1.11 47 0 72 0
30DEC26 47.00 C 0.00 0.00 0.00 6.48 -1.06 47 0 42 0
30DEC26 48.00 C 0.00 0.00 0.00 6.09 -1.03 47 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 5.73 -0.99 48 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 5.24 -1.04 47 0 26 0
30DEC26 52.50 C 0.00 0.00 0.00 4.45 -1.06 47 0 146 0
30DEC26 55.00 C 0.00 0.00 0.00 3.95 -0.75 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.38 -0.62 49 0 120 0
30DEC26 60.00 C 3.18 3.24 3.18 2.85 -0.55 49 16 34 +14
30DEC26 62.50 C 2.76 2.76 2.76 2.33 -0.56 48 15 45 +15
30DEC26 65.00 C 0.00 0.00 0.00 2.01 -0.43 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.69 -0.38 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.78 -1.67 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.80 -1.83 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.92 -1.79 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.05 -1.71 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.15 -1.75 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.39 -1.66 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.66 -1.57 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.87 -1.55 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.11 -1.55 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.36 -1.50 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.64 -1.50 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.94 -1.48 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.27 -1.42 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.60 -1.43 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.98 -1.40 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.72 -1.16 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.10 -1.03 50 0 1 0
30MAR27 40.00 C 11.90 11.90 11.90 11.35 -1.19 48 4 5 -3
30MAR27 41.00 C 0.00 0.00 0.00 10.90 -0.97 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 10.44 -0.92 49 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.94 -0.90 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 9.49 -0.85 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 9.02 -0.84 49 0 6 0
30MAR27 46.00 C 8.79 8.79 8.50 8.50 -0.91 49 30 44 +21
30MAR27 47.00 C 0.00 0.00 0.00 8.23 -0.74 49 0 21 0
30MAR27 48.00 C 8.30 8.30 8.29 7.56 -1.00 48 34 39 +11
30MAR27 49.00 C 7.18 7.18 7.18 7.13 -1.14 47 13 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.78 -1.02 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 -1.04 48 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 5.26 -1.01 48 0 20 0
30MAR27 57.50 C 4.71 4.71 4.71 4.71 -0.83 48 15 17 +15
30MAR27 60.00 C 0.00 0.00 0.00 4.18 -0.42 49 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 3.71 -0.45 49 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 -0.45 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.93 -0.42 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.19 -1.45 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.46 -1.54 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.92 -1.45 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.32 -1.47 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.74 -1.44 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.30 -1.32 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.79 -1.38 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.30 -1.43 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.83 -1.33 48 0 0 0
29JUN27 44.00 C 10.80 10.80 10.80 10.61 -1.07 50 4 4 +4
29JUN27 45.00 C 0.00 0.00 0.00 9.94 -1.20 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.55 -1.15 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 9.13 -1.30 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 8.76 -1.03 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.60 -0.87 50 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 8.21 -0.88 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 6.96 -1.31 47 0 1 0
29JUN27 55.00 C 6.46 6.50 6.46 6.55 -0.74 49 13 13 +13
29JUN27 57.50 C 0.00 0.00 0.00 5.91 -0.74 49 0 17 0
29JUN27 60.00 C 0.00 0.00 0.00 5.33 -0.77 49 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 4.77 -0.72 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.30 -0.62 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.83 -0.64 49 0 7 0
TOTAL CALL 2,991 25,103 +505
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 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 619 0
29JUN26 34.00 P 0.04 0.04 0.04 0.01 0.00 47 19 291 -18
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 47 0 393 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 1,451 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 380 0
29JUN26 38.00 P 0.13 0.13 0.13 0.11 +0.03 46 15 359 +15
29JUN26 39.00 P 0.13 0.16 0.13 0.18 +0.05 46 45 318 +15
29JUN26 40.00 P 0.21 0.26 0.16 0.27 +0.06 45 190 797 +188
29JUN26 41.00 P 0.28 0.45 0.28 0.42 +0.10 45 30 303 +15
29JUN26 42.00 P 0.49 0.68 0.41 0.61 +0.14 45 75 236 -54
29JUN26 43.00 P 0.82 0.98 0.62 0.89 +0.23 45 35 236 -12
29JUN26 44.00 P 1.16 1.37 0.86 1.26 +0.35 46 123 273 +34
29JUN26 45.00 P 1.57 1.73 1.57 1.69 +0.46 46 16 298 +15
29JUN26 46.00 P 1.93 2.22 1.70 2.18 +0.56 47 186 258 -34
29JUN26 47.00 P 2.62 2.64 2.62 2.76 +0.65 47 30 155 +30
29JUN26 48.00 P 3.31 3.31 2.60 3.40 +0.73 47 180 200 +44
29JUN26 49.00 P 3.34 3.34 3.34 4.12 +0.84 48 30 75 +30
29JUN26 50.00 P 0.00 0.00 0.00 4.89 +0.95 49 0 57 0
29JUN26 52.50 P 0.00 0.00 0.00 6.83 +0.99 45 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 9.26 +1.27 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 11.75 +1.48 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 +1.61 72 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.59 +1.64 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.09 +1.67 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.76 +1.71 94 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.26 +1.84 100 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.76 +1.81 106 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 46 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 205 0
30JUL26 36.00 P 0.00 0.00 0.00 0.30 +0.07 47 0 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.41 +0.09 47 0 258 0
30JUL26 38.00 P 0.47 0.47 0.46 0.54 +0.10 46 20 324 +5
30JUL26 39.00 P 0.62 0.62 0.62 0.71 +0.13 46 15 295 0
30JUL26 40.00 P 0.00 0.00 0.00 0.92 +0.15 46 0 498 0
30JUL26 41.00 P 1.18 1.23 1.18 1.19 +0.22 46 17 208 +2
30JUL26 42.00 P 0.00 0.00 0.00 1.51 +0.28 46 0 376 0
30JUL26 43.00 P 1.68 1.87 1.65 1.89 +0.37 46 33 293 -15
30JUL26 44.00 P 2.00 2.33 1.80 2.33 +0.48 47 6 273 -1
30JUL26 45.00 P 2.36 2.77 2.36 2.77 +0.53 47 33 321 -15
30JUL26 46.00 P 2.67 3.43 2.67 3.32 +0.61 47 38 224 0
30JUL26 47.00 P 3.68 3.68 3.68 3.90 +0.67 48 15 199 +15
30JUL26 48.00 P 4.15 4.15 3.79 4.53 +0.74 48 70 222 +10
30JUL26 49.00 P 0.00 0.00 0.00 5.20 +0.81 49 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 5.90 +0.82 49 0 102 0
30JUL26 52.50 P 0.00 0.00 0.00 7.83 +1.00 50 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 9.95 +1.52 52 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 12.18 +1.26 54 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 14.39 +1.32 53 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 16.86 +1.37 58 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.27 +1.43 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.76 +1.53 64 0 0 0
28AUG26 27.00 P 0.06 0.06 0.06 0.03 0.00 48 6 22 +6
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.41 +0.08 48 0 49 0
28AUG26 35.00 P 0.00 0.00 0.00 0.53 +0.11 48 0 99 0
28AUG26 36.00 P 0.00 0.00 0.00 0.69 +0.14 48 0 84 0
28AUG26 37.00 P 0.71 0.71 0.71 0.86 +0.16 48 15 152 +15
28AUG26 38.00 P 0.87 0.87 0.87 1.07 +0.19 48 15 155 +15
28AUG26 39.00 P 0.00 0.00 0.00 1.32 +0.24 48 0 215 0
28AUG26 40.00 P 1.43 1.63 1.35 1.57 +0.24 48 46 164 +9
28AUG26 41.00 P 1.61 1.97 1.61 1.91 +0.32 48 16 151 +11
28AUG26 42.00 P 1.93 2.35 1.93 2.28 +0.37 48 16 255 0
28AUG26 43.00 P 2.30 2.39 2.30 2.71 +0.46 48 30 216 0
28AUG26 44.00 P 2.79 2.87 2.79 3.16 +0.50 48 31 274 0
28AUG26 45.00 P 3.54 3.54 3.27 3.65 +0.54 48 45 261 +8
28AUG26 46.00 P 3.81 4.26 3.60 4.19 +0.59 49 96 307 -36
28AUG26 47.00 P 4.30 4.72 4.30 4.77 +0.67 49 43 229 -10
28AUG26 48.00 P 4.86 5.15 4.86 5.42 +0.75 50 75 266 0
28AUG26 49.00 P 0.00 0.00 0.00 6.08 +0.83 50 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 6.72 +0.87 50 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 8.25 +0.60 47 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 10.59 +1.07 52 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.74 +1.24 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.86 +1.17 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.12 +1.23 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.49 +1.41 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.77 +1.44 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 49 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 127 0
29SEP26 30.00 P 0.28 0.28 0.28 0.24 +0.04 48 9 196 +9
29SEP26 31.00 P 0.00 0.00 0.00 0.33 +0.06 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 +0.08 48 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 +0.11 48 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 +0.13 48 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 +0.17 48 0 304 0
29SEP26 36.00 P 1.02 1.02 1.02 1.03 +0.17 47 1 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.32 +0.22 49 0 669 0
29SEP26 38.00 P 1.38 1.38 1.38 1.60 +0.33 49 9 98 +9
29SEP26 39.00 P 0.00 0.00 0.00 1.83 +0.30 48 0 71 0
29SEP26 40.00 P 2.01 2.17 1.85 2.17 +0.33 48 4 169 +1
29SEP26 41.00 P 2.60 2.60 2.60 2.55 +0.39 48 1 204 0
29SEP26 42.00 P 3.04 3.04 3.04 2.95 +0.43 48 15 122 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.38 +0.48 48 0 269 0
29SEP26 44.00 P 3.43 3.96 3.43 3.84 +0.49 48 31 91 +12
29SEP26 45.00 P 4.19 4.19 4.19 4.18 +0.36 47 15 855 0
29SEP26 46.00 P 4.71 4.71 4.71 4.89 +0.60 49 15 166 +15
29SEP26 47.00 P 4.91 4.92 4.91 5.23 +0.42 46 30 195 0
29SEP26 48.00 P 0.00 0.00 0.00 6.13 +0.78 50 0 370 0
29SEP26 49.00 P 0.00 0.00 0.00 6.79 +0.85 50 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 7.46 +0.84 50 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.24 +1.00 51 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 11.17 +1.09 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +1.09 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.09 +0.96 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.45 +1.18 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.62 +1.15 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.79 +1.15 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.47 +1.52 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.03 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 +0.09 48 0 117 0
30DEC26 29.00 P 0.61 0.61 0.61 0.61 +0.10 48 28 68 -4
30DEC26 30.00 P 0.70 0.70 0.70 0.75 +0.11 48 9 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 +0.14 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.10 +0.15 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.31 +0.19 48 0 83 0
30DEC26 34.00 P 1.53 1.53 1.53 1.53 +0.19 48 1 61 +1
30DEC26 35.00 P 1.78 1.78 1.78 1.77 +0.20 48 1 41 0
30DEC26 36.00 P 2.08 2.08 2.08 2.05 +0.27 48 1 226 0
30DEC26 37.00 P 2.36 2.36 2.36 2.33 +0.28 48 1 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.64 +0.30 47 0 47 0
30DEC26 39.00 P 2.84 2.84 2.84 3.10 +0.44 48 1 16 +1
30DEC26 40.00 P 3.30 3.30 3.05 3.55 +0.54 49 9 33 +8
30DEC26 41.00 P 3.51 3.51 3.51 3.86 +0.37 48 1 30 0
30DEC26 42.00 P 4.00 4.09 4.00 4.31 +0.39 48 3 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.78 +0.52 48 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.28 +0.43 48 0 10 0
30DEC26 45.00 P 5.49 5.49 5.49 5.81 +0.61 48 2 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 +0.47 48 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.93 +0.68 48 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.29 +0.48 46 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.97 +0.57 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.61 +0.51 47 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 10.58 +0.74 49 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 12.44 +0.94 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 +0.99 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.42 +1.12 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.34 +1.03 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.48 +1.17 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.67 +1.14 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.06 49 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 +0.07 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.53 +0.09 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 +0.12 49 0 31 0
30MAR27 27.00 P 0.76 0.76 0.76 0.78 +0.13 49 1 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.94 +0.13 49 0 38 0
30MAR27 29.00 P 0.00 0.00 0.00 1.09 +0.11 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 +0.16 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.51 +0.19 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 +0.21 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.01 +0.25 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.29 +0.28 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.58 +0.31 48 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 2.92 +0.36 48 0 17 0
30MAR27 37.00 P 3.28 3.28 3.28 3.28 +0.40 48 3 16 -3
30MAR27 38.00 P 3.44 3.44 3.44 3.63 +0.40 48 5 61 -5
30MAR27 39.00 P 3.82 3.82 3.80 4.03 +0.44 48 9 19 +2
30MAR27 40.00 P 0.00 0.00 0.00 4.46 +0.51 48 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.89 +0.34 48 0 15 0
30MAR27 42.00 P 5.09 5.09 5.09 5.36 +0.35 48 2 2 +2
30MAR27 43.00 P 0.00 0.00 0.00 5.84 +0.35 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.36 +0.36 48 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 6.89 +0.35 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.45 +0.61 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.03 +0.64 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 +0.68 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.11 +0.57 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.70 +0.46 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.33 +0.24 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.14 +0.31 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.98 +0.66 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.18 +0.98 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.89 +0.67 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.94 +0.70 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.05 +0.85 47 0 0 0
29JUN27 35.00 P 3.15 3.35 3.15 3.40 +0.37 48 8 8 +8
29JUN27 36.00 P 3.50 3.50 3.50 3.79 +0.41 48 7 7 +7
29JUN27 37.00 P 0.00 0.00 0.00 4.14 +0.40 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.55 +0.45 48 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.94 +0.44 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.40 +0.47 48 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 5.86 +0.43 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 +0.52 48 0 0 0
29JUN27 43.00 P 6.40 6.40 6.40 6.85 +0.53 48 15 15 +15
29JUN27 44.00 P 7.37 7.37 7.37 7.38 +0.55 48 17 17 +17
29JUN27 45.00 P 0.00 0.00 0.00 7.91 +0.54 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.48 +0.57 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 9.07 +0.61 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.66 +0.64 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.29 +0.68 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.92 +0.70 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.58 +0.77 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.45 +1.27 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.96 +0.68 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.11 +0.91 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.08 +0.97 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.10 +1.03 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.16 +1.07 49 0 0 0
TOTAL PUT 1,909 26,390 +397
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$ 18.32
29JUN26 14.00 C 0.00 0.00 0.00 4.38 -0.33 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.94 -0.27 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.41 -0.30 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.85 -0.31 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.36 -0.31 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.89 -0.30 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.44 -0.29 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 -0.26 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 -0.23 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 -0.21 28 0 135 0
29JUN26 19.00 C 0.33 0.33 0.27 0.28 -0.15 28 19 340 +13
29JUN26 19.50 C 0.30 0.31 0.17 0.15 -0.11 27 15 316 +10
29JUN26 20.00 C 0.10 0.10 0.09 0.08 -0.07 28 97 216 +27
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 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 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.46 -0.26 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.00 -0.23 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.52 -0.22 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.95 -0.32 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.50 -0.29 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.08 -0.27 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.69 -0.26 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.35 -0.24 29 0 0 0
30JUL26 18.00 C 1.25 1.25 1.21 1.07 -0.19 30 40 55 +40
30JUL26 18.50 C 0.94 0.94 0.90 0.81 -0.19 30 40 160 +15
30JUL26 19.00 C 0.65 0.65 0.62 0.61 -0.16 30 15 292 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.44 -0.14 30 0 145 0
30JUL26 20.00 C 0.00 0.00 0.00 0.32 -0.10 30 0 877 0
30JUL26 21.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.55 -0.23 43 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 4.05 -0.25 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.61 -0.23 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.10 -0.28 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.69 -0.25 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.31 -0.23 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.97 -0.20 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.60 -0.23 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.33 -0.24 31 0 60 0
28AUG26 18.50 C 1.13 1.13 1.13 1.09 -0.20 31 10 124 -10
28AUG26 19.00 C 0.00 0.00 0.00 0.88 -0.18 31 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.71 -0.14 32 0 109 0
28AUG26 20.00 C 0.00 0.00 0.00 0.56 -0.12 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 18 0
28AUG26 23.00 C 0.19 0.19 0.19 0.12 -0.02 33 15 45 +15
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 33 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.60 -0.23 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.13 -0.23 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.67 -0.23 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.33 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.74 -0.29 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 -0.28 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.03 -0.26 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 -0.22 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.48 -0.24 32 2 90 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 -0.22 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.03 -0.20 32 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 0.84 -0.18 32 0 122 0
29SEP26 20.00 C 0.74 0.74 0.74 0.68 -0.16 32 3 261 0
29SEP26 21.00 C 0.50 0.50 0.50 0.44 -0.12 31 6 230 +2
29SEP26 22.00 C 0.37 0.37 0.36 0.28 -0.08 31 15 233 +9
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.71 -0.22 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 -0.21 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 -0.25 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.24 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 -0.30 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.73 -0.30 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.43 -0.30 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 -0.28 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.28 32 360 360 +345
30DEC26 18.50 C 0.00 0.00 0.00 1.68 -0.26 32 360 360 +360
30DEC26 19.00 C 0.00 0.00 0.00 1.47 -0.26 32 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.27 32 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 -0.27 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.16 32 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.17 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.16 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.12 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.10 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.08 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 21 0
30DEC26 29.00 C 0.13 0.13 0.13 0.07 -0.03 32 15 105 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 14.00 C 0.00 0.00 0.00 4.86 -0.28 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.45 -0.29 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.08 -0.29 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.72 -0.28 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.38 -0.28 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.07 -0.16 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.69 -0.25 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.43 -0.23 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 -0.24 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 -0.21 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 -0.21 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.56 -0.19 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 -0.19 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 -0.13 30 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 -0.14 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 -0.11 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.10 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.09 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 5.13 -0.20 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.75 -0.24 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.41 -0.22 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.07 -0.22 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.74 -0.22 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.45 -0.21 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 -0.24 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.90 -0.25 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 -0.27 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.48 -0.19 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.21 -0.19 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.02 -0.17 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.16 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.54 -0.14 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.28 -0.14 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.07 -0.11 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 -0.10 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.63 -0.08 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.52 -0.07 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
TOTAL CALL 1,012 17,600 +856
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 132 0
29JUN26 16.50 P 0.04 0.04 0.04 0.04 +0.01 28 50 184 +50
29JUN26 17.00 P 0.09 0.09 0.09 0.09 +0.02 27 3 217 0
29JUN26 17.50 P 0.16 0.17 0.16 0.19 +0.04 27 10 294 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.07 27 0 500 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 +0.13 27 0 314 0
29JUN26 19.00 P 0.00 0.00 0.00 0.90 +0.16 26 0 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.30 +0.23 27 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.73 +0.24 27 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.68 +0.29 0 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.68 +0.31 0 0 483 -105
29JUN26 23.00 P 4.60 4.60 4.60 4.68 +0.31 0 4 175 -126
29JUN26 24.00 P 0.00 0.00 0.00 5.68 +0.31 0 0 45 -1,000
29JUN26 25.00 P 0.00 0.00 0.00 6.68 +0.31 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.68 +0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.68 +0.31 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.68 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.68 +0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.68 +0.31 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.68 +0.31 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.68 +0.31 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.68 +0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.68 +0.31 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.68 +0.31 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.68 +0.31 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 126 0
30JUL26 16.50 P 0.20 0.20 0.20 0.19 +0.03 29 5 96 -5
30JUL26 17.00 P 0.30 0.30 0.30 0.30 +0.05 29 1 172 0
30JUL26 17.50 P 0.38 0.38 0.38 0.45 +0.05 29 10 103 -10
30JUL26 18.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 1,102 0
30JUL26 18.50 P 0.86 0.90 0.86 0.90 +0.13 29 30 460 -8
30JUL26 19.00 P 1.18 1.18 1.16 1.19 +0.13 29 26 411 -11
30JUL26 19.50 P 0.00 0.00 0.00 1.54 +0.19 29 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.92 +0.22 29 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.76 +0.25 29 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.70 +0.26 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.68 +0.29 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.68 +0.29 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.68 +0.29 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.68 +0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.68 +0.29 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.68 +0.29 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.68 +0.29 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.68 +0.29 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.26 +0.05 32 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.38 +0.08 32 0 35 0
28AUG26 17.00 P 0.46 0.46 0.46 0.52 +0.09 32 1 17 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.70 +0.13 32 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.91 +0.15 31 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 1.23 +0.24 33 0 186 0
28AUG26 19.00 P 1.40 1.40 1.40 1.44 +0.19 31 25 138 -25
28AUG26 19.50 P 0.00 0.00 0.00 1.80 +0.23 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.15 +0.23 32 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.93 +0.27 32 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.73 +0.22 28 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.72 +0.28 32 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.69 +0.30 33 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.68 +0.29 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.68 +0.29 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.68 +0.29 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.68 +0.29 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.68 +0.29 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.03 31 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 64 0
29SEP26 17.00 P 0.69 0.69 0.69 0.75 +0.10 31 1 60 0
29SEP26 17.50 P 0.92 0.92 0.92 0.91 +0.07 30 10 93 +1
29SEP26 18.00 P 0.00 0.00 0.00 1.15 +0.09 30 0 133 0
29SEP26 18.50 P 1.31 1.31 1.31 1.42 +0.12 30 11 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 +0.16 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 +0.18 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.16 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.20 +0.20 31 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 +0.22 30 0 47 0
29SEP26 23.00 P 4.87 4.87 4.87 4.89 +0.23 28 4 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.81 +0.19 25 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +0.21 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 +0.22 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.70 +0.23 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.68 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 +0.32 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.74 +0.33 31 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.73 +0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.72 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.72 +0.33 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.71 +0.32 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.70 +0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.69 +0.30 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 0.00 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 -0.01 31 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.01 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.02 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.01 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 +0.03 31 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 +0.11 32 360 383 +261
30DEC26 18.50 P 0.00 0.00 0.00 1.89 +0.10 32 360 412 +360
30DEC26 19.00 P 0.00 0.00 0.00 2.09 +0.01 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 0.00 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 +0.01 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.47 +0.16 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.20 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 +0.22 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.97 +0.23 29 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.87 +0.24 28 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.80 +0.25 26 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.74 +0.20 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.78 +0.33 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 +0.33 32 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.74 +0.34 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.73 +0.34 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.72 +0.33 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.71 +0.32 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.70 +0.31 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.69 +0.30 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.02 30 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.02 30 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 39 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.05 30 0 180 0
30MAR27 16.00 P 0.87 0.87 0.87 0.92 +0.07 30 15 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.09 30 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 +0.10 30 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.11 30 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 +0.09 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.03 +0.10 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.32 +0.10 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.63 +0.15 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.97 +0.16 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 +0.18 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.44 +0.19 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.20 30 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 +0.21 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.97 +0.23 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 +0.19 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 +0.20 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.74 +0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.78 +0.29 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.77 +0.32 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.75 +0.33 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.73 +0.33 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.72 +0.33 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.71 +0.32 29 0 0 0
29JUN27 14.00 P 0.63 0.63 0.63 0.63 +0.05 33 8 8 +8
29JUN27 14.50 P 0.00 0.00 0.00 0.76 +0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 +0.06 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 +0.08 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 +0.08 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 +0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.98 +0.11 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.23 +0.10 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.12 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.82 +0.14 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.16 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.45 +0.16 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.14 +0.16 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.88 +0.18 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.65 +0.18 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.47 +0.21 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.30 +0.21 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.16 +0.21 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.04 +0.23 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.93 +0.23 32 0 0 0
TOTAL PUT 934 13,583 -609
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$ 74.00
05JUN26 49.00 C 0.00 0.00 0.00 25.00 - 0 0 0 -
05JUN26 50.00 C 0.00 0.00 0.00 24.00 - 0 0 0 -
05JUN26 52.50 C 0.00 0.00 0.00 21.50 -2.93 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 19.00 -2.93 0 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 16.50 -2.93 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 14.00 -2.93 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 11.50 -2.93 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 9.00 -2.93 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 6.50 -2.93 0 0 0 0
05JUN26 70.00 C 4.00 4.00 4.00 4.00 -2.95 0 15 0 0
05JUN26 72.50 C 1.76 1.76 1.76 1.50 -3.07 0 15 0 0
05JUN26 75.00 C 0.50 0.79 0.04 0.00 -2.36 0 1,042 576 +561
05JUN26 77.50 C 0.06 0.09 0.01 0.00 -0.71 0 55 345 +34
05JUN26 80.00 C 0.01 0.02 0.01 0.00 -0.12 0 13 163 +10
05JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
05JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
05JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
05JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
05JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 25.26 - 171 0 0 -
12JUN26 50.00 C 0.00 0.00 0.00 24.25 - 162 0 0 -
12JUN26 52.50 C 0.00 0.00 0.00 21.77 -2.67 147 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 19.26 -2.68 129 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 16.78 -2.66 115 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 14.06 -2.89 67 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 11.60 -3.11 64 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 9.19 -2.74 60 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 6.86 -2.57 56 0 0 0
12JUN26 70.00 C 4.63 4.63 4.63 4.74 -2.33 53 15 15 +15
12JUN26 72.50 C 0.00 0.00 0.00 2.90 -2.13 50 0 0 0
12JUN26 75.00 C 1.52 2.00 1.40 1.41 -1.64 44 73 51 +51
12JUN26 77.50 C 0.72 1.22 0.63 0.63 -0.87 44 63 312 +17
12JUN26 80.00 C 0.36 0.49 0.25 0.24 -0.45 44 253 670 +86
12JUN26 82.50 C 0.16 0.22 0.10 0.08 -0.20 44 49 252 -2
12JUN26 85.00 C 0.09 0.10 0.09 0.03 -0.07 46 4 128 +2
12JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.56 -2.43 140 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.55 -2.45 134 0 0 0
29JUN26 44.00 C 30.13 30.13 30.13 30.57 -2.29 130 13 13 +13
29JUN26 45.00 C 0.00 0.00 0.00 29.57 -2.43 125 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.58 -2.42 121 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.58 -2.42 117 0 0 0
29JUN26 48.00 C 25.98 25.98 25.98 26.57 -2.44 111 15 15 +15
29JUN26 49.00 C 0.00 0.00 0.00 25.59 -2.42 108 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.59 -2.43 103 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.11 -2.33 94 0 0 0
29JUN26 55.00 C 19.23 19.23 19.23 19.55 -2.39 81 15 15 +15
29JUN26 57.50 C 16.80 16.80 16.80 17.20 -2.32 76 15 15 +15
29JUN26 60.00 C 14.21 14.21 14.21 14.75 -2.34 68 15 15 +15
29JUN26 62.50 C 11.83 11.83 11.83 11.96 -2.75 49 15 15 +15
29JUN26 65.00 C 0.00 0.00 0.00 9.97 -2.10 53 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.51 -2.26 43 0 0 0
29JUN26 70.00 C 5.61 5.61 5.58 5.69 -2.07 43 17 17 +17
29JUN26 72.50 C 4.05 4.07 3.80 3.84 -1.87 39 21 17 +17
29JUN26 75.00 C 2.38 3.27 2.37 2.38 -1.55 36 765 509 +509
29JUN26 77.50 C 1.50 2.12 1.42 1.42 -1.08 35 559 599 +472
29JUN26 80.00 C 0.90 1.15 0.81 0.78 -0.70 35 300 816 +156
29JUN26 82.50 C 0.54 0.69 0.47 0.40 -0.41 34 1,490 2,698 +684
29JUN26 85.00 C 0.32 0.40 0.26 0.18 -0.21 34 1,137 2,264 -487
29JUN26 87.50 C 0.21 0.23 0.17 0.08 -0.09 34 137 1,308 -17
29JUN26 90.00 C 0.15 0.15 0.10 0.03 -0.04 33 62 3,531 -3
29JUN26 92.50 C 0.12 0.12 0.12 0.02 -0.01 35 1 1,546 0
29JUN26 95.00 C 0.06 0.06 0.05 0.01 0.00 36 37 2,539 -29
29JUN26 97.50 C 0.05 0.05 0.04 0.01 0.00 39 200 822 +85
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 872 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,590 0
29JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 49 81 386 +81
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 32.58 -2.54 89 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.59 -2.54 86 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 30.60 -2.54 83 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.60 -2.55 80 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.62 -2.68 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.62 -2.54 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.64 -2.53 72 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.65 -2.53 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.66 -2.53 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.22 -2.49 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.80 -2.48 57 0 0 0
30JUL26 57.50 C 17.22 17.22 17.22 17.40 -2.45 52 15 15 +15
30JUL26 60.00 C 0.00 0.00 0.00 15.05 -2.40 48 0 0 0
30JUL26 62.50 C 12.62 12.62 12.62 12.37 -2.88 38 15 15 +15
30JUL26 65.00 C 0.00 0.00 0.00 10.38 -2.16 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.41 -2.20 38 0 0 0
30JUL26 70.00 C 6.39 6.46 6.39 6.44 -2.10 35 4 156 +1
30JUL26 72.50 C 4.82 4.82 4.82 4.88 -1.80 34 1 1 +1
30JUL26 75.00 C 4.08 4.28 3.51 3.54 -1.51 33 63 62 +61
30JUL26 77.50 C 2.39 3.08 2.39 2.49 -1.17 33 82 54 +31
30JUL26 80.00 C 1.63 2.00 1.63 1.68 -0.92 32 183 236 +99
30JUL26 82.50 C 1.21 1.39 1.13 1.09 -0.69 32 155 318 +47
30JUL26 85.00 C 0.82 1.00 0.78 0.67 -0.50 31 153 1,726 +34
30JUL26 87.50 C 0.61 0.71 0.53 0.40 -0.34 31 213 546 +37
30JUL26 90.00 C 0.48 0.48 0.40 0.23 -0.22 30 32 777 0
30JUL26 92.50 C 0.27 0.35 0.27 0.12 -0.15 30 76 281 +22
30JUL26 95.00 C 0.22 0.23 0.21 0.07 -0.08 30 4 169 -3
30JUL26 97.50 C 0.23 0.23 0.17 0.03 -0.05 29 61 731 +3
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 808 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 130.00 C 0.01 0.01 0.01 0.01 0.00 49 50 63 +50
28AUG26 42.00 C 0.00 0.00 0.00 32.58 -2.85 68 0 0 0
28AUG26 43.00 C 31.40 31.40 31.40 31.59 -2.85 66 15 15 +15
28AUG26 44.00 C 0.00 0.00 0.00 30.60 -2.85 64 0 0 0
28AUG26 45.00 C 29.43 29.43 29.43 29.60 -2.86 61 15 15 +15
28AUG26 46.00 C 0.00 0.00 0.00 28.62 -3.15 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.83 -2.96 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.81 -2.69 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.89 -2.63 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.86 -2.52 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.46 -2.41 53 0 0 0
28AUG26 55.00 C 19.87 19.87 19.87 20.11 -2.42 50 30 30 +30
28AUG26 57.50 C 17.54 17.97 17.54 17.40 -2.75 40 50 50 +50
28AUG26 60.00 C 15.28 15.61 15.21 15.05 -2.77 37 219 219 +219
28AUG26 62.50 C 13.18 13.36 13.01 12.45 -3.12 30 227 227 +227
28AUG26 65.00 C 11.11 11.43 10.82 10.71 -2.70 34 252 252 +252
28AUG26 67.50 C 9.19 9.19 9.19 8.83 -2.14 33 30 30 +30
28AUG26 70.00 C 7.39 7.39 7.15 7.29 -1.77 34 16 31 +16
28AUG26 72.50 C 5.83 5.83 5.83 5.81 -1.67 34 40 40 +40
28AUG26 75.00 C 4.56 4.65 4.36 4.49 -1.46 33 627 500 +498
28AUG26 77.50 C 3.50 4.00 3.33 3.41 -1.09 32 213 244 +194
28AUG26 80.00 C 2.63 2.70 2.61 2.58 -0.92 32 8 37 +3
28AUG26 82.50 C 0.00 0.00 0.00 1.92 -0.73 32 0 51 0
28AUG26 85.00 C 1.41 1.41 1.41 1.40 -0.57 32 3 895 +1
28AUG26 87.50 C 1.10 1.10 1.05 1.01 -0.44 32 28 189 0
28AUG26 90.00 C 0.82 0.90 0.80 0.71 -0.34 32 80 264 +78
28AUG26 92.50 C 0.63 0.76 0.60 0.50 -0.25 32 91 265 +90
28AUG26 95.00 C 0.50 0.50 0.47 0.34 -0.19 32 3 729 +3
28AUG26 97.50 C 0.00 0.00 0.00 0.23 -0.14 32 0 413 0
28AUG26 100.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 249 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 94 0
28AUG26 105.00 C 0.25 0.25 0.25 0.07 -0.05 32 3 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 240 0
28AUG26 110.00 C 0.19 0.19 0.19 0.03 -0.03 32 3 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.78 -3.27 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.80 -3.23 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.81 -3.20 62 0 0 0
29SEP26 45.00 C 29.90 29.90 29.90 29.83 -3.16 61 15 15 +15
29SEP26 46.00 C 0.00 0.00 0.00 28.91 -3.06 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.87 -3.08 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.90 -2.60 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.02 -2.50 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.00 -2.39 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.60 -2.39 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.24 -2.35 46 0 0 0
29SEP26 57.50 C 17.78 17.78 17.78 17.89 -2.34 42 15 15 +15
29SEP26 60.00 C 0.00 0.00 0.00 15.61 -2.31 39 0 2 0
29SEP26 62.50 C 13.39 13.69 13.25 13.50 -2.24 38 60 40 +40
29SEP26 65.00 C 11.37 11.65 11.31 11.16 -2.54 34 70 70 +70
29SEP26 67.50 C 9.56 9.70 9.38 9.36 -1.98 33 288 279 +279
29SEP26 70.00 C 0.00 0.00 0.00 7.95 -1.57 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.38 -1.67 33 0 1 0
29SEP26 75.00 C 5.37 5.37 5.05 5.15 -1.43 33 325 425 +235
29SEP26 77.50 C 3.95 4.48 3.95 4.10 -1.17 32 558 568 +398
29SEP26 80.00 C 3.74 3.74 3.12 3.25 -0.94 32 507 516 +300
29SEP26 82.50 C 2.57 2.64 2.49 2.55 -0.74 33 241 1,168 +53
29SEP26 85.00 C 2.30 2.30 2.00 2.00 -0.54 33 643 3,259 +410
29SEP26 87.50 C 1.60 1.60 1.60 1.57 -0.37 33 1 372 +1
29SEP26 90.00 C 0.00 0.00 0.00 1.22 -0.26 33 0 393 0
29SEP26 92.50 C 1.09 1.13 0.96 0.93 -0.18 33 59 364 +44
29SEP26 95.00 C 0.82 0.82 0.78 0.72 -0.10 33 36 998 -8
29SEP26 97.50 C 0.00 0.00 0.00 0.55 -0.04 33 0 58 0
29SEP26 100.00 C 0.55 0.55 0.55 0.42 -0.01 34 2 287 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 265 0
29SEP26 105.00 C 0.35 0.35 0.35 0.24 +0.02 34 1 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 +0.03 34 0 197 0
29SEP26 110.00 C 0.28 0.28 0.28 0.14 +0.03 34 15 316 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 33.00 -3.05 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.06 -2.97 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.10 -2.91 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.17 -2.82 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.22 -2.75 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.28 -2.67 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.34 -2.49 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.38 -2.51 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.42 -2.52 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.09 -2.39 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.83 -2.25 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.66 -2.12 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.60 -2.00 36 0 0 0
30DEC26 62.50 C 14.65 14.92 14.65 14.67 -1.86 35 26 20 +16
30DEC26 65.00 C 12.82 12.82 12.82 12.87 -1.74 34 15 17 +14
30DEC26 67.50 C 11.12 11.37 11.05 10.76 -2.08 31 49 40 +23
30DEC26 70.00 C 0.00 0.00 0.00 9.56 -1.32 32 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 8.24 -1.49 32 0 2 0
30DEC26 75.00 C 7.45 7.45 7.01 6.96 -1.48 32 253 255 +252
30DEC26 77.50 C 0.00 0.00 0.00 5.91 -1.37 32 0 16 0
30DEC26 80.00 C 5.29 5.29 4.97 5.00 -1.21 32 2 137 +2
30DEC26 82.50 C 0.00 0.00 0.00 4.21 -1.09 32 0 608 0
30DEC26 85.00 C 3.54 3.54 3.54 3.50 -1.00 31 1 446 0
30DEC26 87.50 C 0.00 0.00 0.00 2.93 -0.88 31 0 1,661 0
30DEC26 90.00 C 0.00 0.00 0.00 2.42 -0.82 31 0 1,439 0
30DEC26 92.50 C 2.12 2.12 2.12 2.00 -0.71 31 1 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 -0.65 31 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 1.34 -0.58 31 0 283 0
30DEC26 100.00 C 0.00 0.00 0.00 1.11 -0.51 31 0 81 0
30DEC26 102.50 C 1.10 1.13 1.10 0.89 -0.46 31 64 112 +58
30DEC26 105.00 C 1.03 1.03 0.98 0.74 -0.40 31 60 106 +5
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.35 31 0 17 0
30DEC26 110.00 C 0.75 0.75 0.75 0.48 -0.32 31 2 73 -2
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.28 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.25 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.22 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 -0.18 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.16 -0.17 31 0 2 0
30DEC26 125.00 C 0.38 0.38 0.38 0.13 -0.14 32 30 32 +30
30DEC26 127.50 C 0.34 0.34 0.34 0.11 -0.12 32 30 32 +2
30DEC26 130.00 C 0.36 0.36 0.36 0.09 -0.11 32 31 418 +31
30MAR27 42.00 C 0.00 0.00 0.00 33.57 -2.82 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.65 -2.78 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.69 -2.78 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.74 -2.77 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.81 -2.76 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.87 -2.76 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.94 -2.75 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.04 -2.73 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.13 -2.73 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.93 -2.67 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.80 -2.41 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.75 -2.58 36 0 0 0
30MAR27 60.00 C 17.83 17.83 17.83 17.82 -2.22 35 6 6 +6
30MAR27 62.50 C 15.98 15.98 15.98 15.97 -2.39 34 8 23 +8
30MAR27 65.00 C 0.00 0.00 0.00 13.66 -2.86 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.26 -2.48 31 0 0 0
30MAR27 70.00 C 10.91 11.36 10.91 11.07 -2.08 32 23 25 +23
30MAR27 72.50 C 9.63 9.63 9.63 9.72 -1.76 32 1 2 0
30MAR27 75.00 C 8.55 8.80 8.44 8.46 -1.67 31 182 192 +175
30MAR27 77.50 C 7.62 7.62 7.62 7.40 -1.49 31 1 16 +1
30MAR27 80.00 C 6.59 6.63 6.38 6.51 -1.30 31 7 29 +7
30MAR27 82.50 C 0.00 0.00 0.00 5.66 -1.23 31 0 750 0
30MAR27 85.00 C 4.91 5.00 4.90 4.96 -1.05 31 33 571 +31
30MAR27 87.50 C 0.00 0.00 0.00 4.31 -0.99 31 0 193 0
30MAR27 90.00 C 4.00 4.00 4.00 3.78 -0.82 32 2 119 +2
30MAR27 92.50 C 0.00 0.00 0.00 3.26 -0.79 32 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 2.87 -0.64 32 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 2.48 -0.60 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 2.17 -0.51 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.89 -0.44 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.63 -0.41 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 -0.32 32 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 1.24 -0.30 32 0 63 0
30MAR27 112.50 C 1.15 1.15 1.15 1.08 -0.26 33 2 17 +1
30MAR27 115.00 C 1.05 1.05 1.05 0.95 -0.20 33 2 21 +2
30MAR27 117.50 C 0.00 0.00 0.00 0.82 -0.20 33 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.72 -0.17 33 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.64 -0.12 33 0 2 0
30MAR27 125.00 C 0.68 0.68 0.68 0.55 -0.13 33 30 47 +30
30MAR27 127.50 C 0.62 0.62 0.62 0.48 -0.09 33 30 31 +30
30MAR27 130.00 C 0.56 0.56 0.56 0.43 -0.07 33 30 36 +30
29JUN27 49.00 C 0.00 0.00 0.00 27.53 - 38 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 26.65 - 37 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 24.53 -2.88 36 0 0 0
29JUN27 55.00 C 22.59 22.59 22.59 22.51 -2.83 35 30 30 +30
29JUN27 57.50 C 0.00 0.00 0.00 20.57 -2.74 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.73 -2.69 34 0 0 0
29JUN27 62.50 C 17.70 17.70 16.97 16.79 -2.45 32 16 17 +16
29JUN27 65.00 C 0.00 0.00 0.00 15.32 -2.12 32 0 0 0
29JUN27 67.50 C 13.89 13.89 13.89 13.75 -1.74 32 20 35 +20
29JUN27 70.00 C 0.00 0.00 0.00 12.31 -1.62 31 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 10.87 -2.28 31 0 0 0
29JUN27 75.00 C 9.85 9.90 9.54 9.69 -2.09 31 160 160 +160
29JUN27 77.50 C 0.00 0.00 0.00 8.71 -1.46 31 0 0 0
29JUN27 80.00 C 8.10 8.10 8.10 7.68 -1.42 30 2 2 +2
29JUN27 82.50 C 0.00 0.00 0.00 6.83 -1.36 31 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 6.06 -1.27 31 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 5.39 -1.09 31 0 0 0
29JUN27 90.00 C 4.70 4.70 4.70 4.79 -1.00 31 6 7 +6
29JUN27 92.50 C 0.00 0.00 0.00 4.25 -0.82 31 0 1 0
29JUN27 95.00 C 3.65 3.65 3.65 3.72 -0.77 31 3 3 +3
29JUN27 97.50 C 0.00 0.00 0.00 3.28 -0.62 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.84 -0.59 30 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.48 -0.50 30 0 2 0
29JUN27 105.00 C 2.39 2.39 2.39 2.15 -0.44 30 1 2 +1
29JUN27 107.50 C 0.00 0.00 0.00 1.84 -0.42 30 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 1.61 -0.32 30 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.34 -0.35 30 0 2 0
TOTAL CALL 13,547 58,801 +7,389
05JUN26 49.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
05JUN26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
05JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05JUN26 67.50 P 0.02 0.02 0.02 0.00 -0.04 0 10 10 +10
05JUN26 70.00 P 0.10 0.10 0.01 0.00 -0.09 0 217 210 +194
05JUN26 72.50 P 0.40 0.45 0.01 0.00 -0.23 0 1,031 521 +444
05JUN26 75.00 P 1.30 1.50 0.55 1.00 +0.43 0 156 0 -280
05JUN26 77.50 P 2.00 4.00 2.00 3.50 +2.06 0 123 0 -1,372
05JUN26 80.00 P 5.75 5.95 4.50 6.00 +2.59 0 39 0 -189
05JUN26 82.50 P 8.82 8.82 7.93 8.50 +2.69 0 14 0 -278
05JUN26 85.00 P 10.81 10.81 10.81 11.00 +2.70 0 4 0 -5
05JUN26 87.50 P 0.00 0.00 0.00 13.50 +2.70 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 16.00 +2.70 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 18.50 +2.70 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 21.00 +2.70 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 23.50 +2.70 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 26.00 +2.70 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 28.50 +2.70 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 31.00 +2.70 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 33.50 +2.70 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 41.00 +2.70 0 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
12JUN26 50.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 60.00 P 0.04 0.04 0.02 0.02 0.00 65 62 47 +47
12JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 63 0 0 0
12JUN26 65.00 P 0.17 0.17 0.13 0.14 +0.06 59 50 36 +36
12JUN26 67.50 P 0.40 0.40 0.27 0.31 +0.15 56 34 41 +25
12JUN26 70.00 P 0.75 0.79 0.53 0.63 +0.31 51 353 161 +157
12JUN26 72.50 P 1.40 1.57 0.83 1.24 +0.62 47 128 109 +60
12JUN26 75.00 P 2.41 2.45 1.75 2.26 +1.07 42 53 190 -1
12JUN26 77.50 P 4.50 4.50 3.40 3.97 +1.74 40 40 404 +22
12JUN26 80.00 P 6.28 6.28 5.75 6.20 +2.39 44 2 139 +1
12JUN26 82.50 P 8.11 8.35 8.11 8.55 +2.70 44 2 86 0
12JUN26 85.00 P 0.00 0.00 0.00 11.01 +2.64 46 0 15 0
12JUN26 87.50 P 0.00 0.00 0.00 13.50 +2.69 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 16.00 +2.70 0 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 18.50 +2.70 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 21.00 +2.70 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 23.50 +2.70 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 26.00 +2.70 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 28.50 +2.70 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 31.00 +2.70 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 33.50 +2.70 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 54 0
29JUN26 50.00 P 0.03 0.03 0.03 0.03 +0.02 65 3 169 +3
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 59 0 173 0
29JUN26 55.00 P 0.07 0.07 0.07 0.07 +0.05 57 30 2,420 +30
29JUN26 57.50 P 0.12 0.12 0.12 0.11 +0.07 53 30 310 +30
29JUN26 60.00 P 0.23 0.25 0.18 0.20 +0.13 51 293 706 +32
29JUN26 62.50 P 0.30 0.39 0.30 0.33 +0.19 48 218 610 -28
29JUN26 65.00 P 0.48 0.61 0.40 0.55 +0.30 46 500 2,087 +325
29JUN26 67.50 P 0.76 1.01 0.61 0.86 +0.44 43 388 908 +220
29JUN26 70.00 P 1.31 1.55 1.04 1.36 +0.62 40 1,401 3,931 +745
29JUN26 72.50 P 2.22 2.39 1.61 2.07 +0.84 37 1,222 3,664 -124
29JUN26 75.00 P 2.85 3.65 2.52 3.09 +1.13 34 1,327 2,685 -519
29JUN26 77.50 P 4.68 4.86 4.19 4.65 +1.65 33 216 2,425 -141
29JUN26 80.00 P 6.54 6.77 6.40 6.52 +2.05 32 40 4,865 -6
29JUN26 82.50 P 9.10 9.10 8.34 8.57 +2.24 27 25 2,921 -13
29JUN26 85.00 P 10.90 11.14 10.87 11.05 +2.55 31 41 3,739 -4
29JUN26 87.50 P 13.93 13.93 12.61 13.51 +2.64 33 329 892 +210
29JUN26 90.00 P 0.00 0.00 0.00 16.00 +2.69 0 0 646 0
29JUN26 92.50 P 0.00 0.00 0.00 18.50 +2.70 0 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 21.00 +2.70 0 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 23.50 +2.70 0 0 33 0
29JUN26 100.00 P 0.00 0.00 0.00 26.00 +2.70 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 28.50 +2.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.00 +2.70 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.50 +2.70 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.00 +2.70 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.50 +2.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.00 +2.70 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.50 +2.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.00 +2.70 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
30JUL26 42.00 P 0.02 0.02 0.02 0.01 0.00 53 10 10 +10
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.06 0.06 0.06 0.01 0.00 43 3 3 +3
30JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30JUL26 52.50 P 0.15 0.15 0.15 0.07 +0.04 43 10 12 +10
30JUL26 55.00 P 0.22 0.23 0.20 0.13 +0.07 42 62 80 +59
30JUL26 57.50 P 0.00 0.00 0.00 0.22 +0.11 40 0 73 0
30JUL26 60.00 P 0.44 0.52 0.41 0.38 +0.18 39 63 86 +32
30JUL26 62.50 P 0.61 0.78 0.61 0.62 +0.28 38 86 153 +1
30JUL26 65.00 P 1.02 1.02 0.88 0.93 +0.39 36 69 267 -20
30JUL26 67.50 P 1.00 1.48 1.00 1.40 +0.53 35 57 160 -2
30JUL26 70.00 P 1.50 2.32 1.50 2.05 +0.71 34 1,736 1,638 +1,250
30JUL26 72.50 P 2.67 3.05 2.56 2.92 +0.94 33 548 575 -115
30JUL26 75.00 P 4.30 4.44 3.65 4.04 +1.21 31 113 634 -8
30JUL26 77.50 P 3.93 5.80 3.93 5.52 +1.58 31 23 768 -6
30JUL26 80.00 P 7.50 7.50 7.30 7.26 +1.89 31 7 1,859 +3
30JUL26 82.50 P 9.25 9.25 9.25 9.10 +1.99 29 1 417 0
30JUL26 85.00 P 0.00 0.00 0.00 11.27 +2.22 28 0 596 0
30JUL26 87.50 P 13.76 13.80 13.76 13.67 +2.49 30 31 343 +31
30JUL26 90.00 P 0.00 0.00 0.00 16.04 +2.53 30 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 18.50 +2.63 0 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 21.00 +2.69 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 23.50 +2.70 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.00 +2.70 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.50 +2.70 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.00 +2.70 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.50 +2.70 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.00 +2.70 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.50 +2.70 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.00 +2.70 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.50 +2.70 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.00 +2.70 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 50.00 P 0.19 0.19 0.19 0.05 +0.01 37 4 4 +4
28AUG26 52.50 P 0.25 0.25 0.25 0.09 +0.02 36 4 14 +4
28AUG26 55.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 25 0
28AUG26 57.50 P 0.52 0.52 0.48 0.32 +0.09 35 90 156 +64
28AUG26 60.00 P 0.64 0.82 0.64 0.54 +0.16 35 188 163 +99
28AUG26 62.50 P 1.01 1.15 1.01 0.86 +0.26 34 123 171 +51
28AUG26 65.00 P 1.57 1.59 1.35 1.32 +0.41 34 115 287 +80
28AUG26 67.50 P 1.95 2.18 1.77 1.94 +0.64 34 53 232 +52
28AUG26 70.00 P 2.44 2.84 2.44 2.64 +0.78 32 809 787 +403
28AUG26 72.50 P 3.77 3.77 3.47 3.61 +1.01 32 160 401 +109
28AUG26 75.00 P 5.20 5.20 4.57 4.78 +1.27 31 215 231 +26
28AUG26 77.50 P 6.03 6.33 6.03 6.22 +1.52 31 18 357 +11
28AUG26 80.00 P 7.67 7.67 7.67 7.94 +1.81 31 75 272 +60
28AUG26 82.50 P 0.00 0.00 0.00 9.95 +2.17 32 0 302 0
28AUG26 85.00 P 0.00 0.00 0.00 11.96 +2.19 32 0 190 0
28AUG26 87.50 P 13.86 13.86 13.86 14.09 +2.31 32 1 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.34 +2.83 32 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 18.66 +2.74 32 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 21.06 +2.58 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.51 +2.64 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.00 +2.68 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.50 +2.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.00 +2.70 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.50 +2.70 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.00 +2.70 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.50 +2.70 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.00 +2.70 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.50 +2.70 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.00 +2.70 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 44.00 P 0.15 0.15 0.15 0.03 +0.02 38 10 10 +10
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 180 0
29SEP26 47.00 P 0.20 0.20 0.20 0.07 +0.03 37 35 38 +35
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 99 0
29SEP26 52.50 P 0.46 0.46 0.43 0.25 +0.11 36 15 297 0
29SEP26 55.00 P 0.61 0.64 0.59 0.41 +0.17 36 62 230 +39
29SEP26 57.50 P 0.76 0.87 0.74 0.64 +0.25 35 45 163 +17
29SEP26 60.00 P 1.02 1.17 0.98 0.97 +0.35 35 295 267 +133
29SEP26 62.50 P 1.45 1.55 1.45 1.36 +0.42 34 49 220 +15
29SEP26 65.00 P 1.80 1.89 1.76 1.89 +0.59 33 1,169 1,436 +997
29SEP26 67.50 P 2.40 2.62 2.40 2.59 +0.75 33 225 3,588 +46
29SEP26 70.00 P 3.46 3.50 3.14 3.45 +0.93 32 151 619 +79
29SEP26 72.50 P 4.32 4.58 4.25 4.48 +1.11 31 440 882 +53
29SEP26 75.00 P 5.70 5.85 5.43 5.71 +1.33 31 217 1,864 +30
29SEP26 77.50 P 6.72 7.32 6.47 7.18 +1.61 31 142 640 +42
29SEP26 80.00 P 8.20 8.20 8.20 8.84 +1.80 31 4 3,710 0
29SEP26 82.50 P 0.00 0.00 0.00 11.20 +2.52 35 0 1,127 0
29SEP26 85.00 P 12.29 12.38 12.29 12.82 +2.33 32 61 3,201 -1
29SEP26 87.50 P 0.00 0.00 0.00 14.48 +1.96 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.59 +2.46 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.82 +2.22 27 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.10 +2.28 26 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 23.86 +2.76 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.22 +2.83 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.62 +2.78 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.05 +2.72 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.51 +2.71 34 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.00 +2.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.50 +2.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.00 +2.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.50 +2.70 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.00 +2.70 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.50 +2.70 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.00 +2.70 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
30DEC26 42.00 P 0.31 0.31 0.31 0.08 +0.07 35 20 20 +20
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.09 35 0 0 0
30DEC26 44.00 P 0.39 0.39 0.39 0.13 +0.12 35 15 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.16 +0.14 35 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.16 34 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.19 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 +0.22 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 +0.26 34 0 63 0
30DEC26 50.00 P 0.68 0.68 0.65 0.41 +0.30 34 15 74 0
30DEC26 52.50 P 0.80 0.80 0.80 0.63 +0.42 34 2 45 0
30DEC26 55.00 P 1.20 1.20 1.06 0.92 +0.55 33 12 34 +12
30DEC26 57.50 P 1.22 1.49 1.22 1.29 +0.67 33 63 77 +3
30DEC26 60.00 P 1.92 1.92 1.92 1.73 +0.76 33 31 101 +5
30DEC26 62.50 P 2.48 2.50 2.34 2.30 +0.85 32 12 1,274 +12
30DEC26 65.00 P 3.03 3.03 2.85 2.94 +0.87 31 387 482 +342
30DEC26 67.50 P 3.64 3.64 3.64 3.76 +0.92 31 1 164 0
30DEC26 70.00 P 5.00 5.00 4.58 4.68 +0.92 31 41 229 +1
30DEC26 72.50 P 5.56 5.80 5.56 5.79 +1.08 30 180 337 +149
30DEC26 75.00 P 6.94 7.04 6.88 7.06 +1.29 30 135 325 +108
30DEC26 77.50 P 8.40 8.40 8.40 8.51 +1.43 30 45 285 0
30DEC26 80.00 P 10.40 10.40 10.40 10.05 +1.57 30 15 2,585 -15
30DEC26 82.50 P 0.00 0.00 0.00 11.76 +1.66 30 0 941 0
30DEC26 85.00 P 13.57 13.57 13.57 13.51 +1.42 29 1 619 -1
30DEC26 87.50 P 0.00 0.00 0.00 15.45 +1.96 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.48 +1.94 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.58 +1.98 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.74 +2.05 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.95 +2.11 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.22 +2.16 27 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.62 +2.30 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.27 +2.71 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.64 +2.76 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.07 +2.50 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.51 +2.56 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.00 +2.62 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.50 +2.67 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.00 +2.70 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.50 +2.70 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.00 +2.70 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.22 0.00 34 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 0.00 34 0 0 0
30MAR27 44.00 P 0.61 0.61 0.58 0.32 +0.01 34 31 31 +31
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.02 34 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.60 +0.03 34 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.71 +0.06 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.81 +0.06 34 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 +0.12 33 0 130 0
30MAR27 55.00 P 1.60 1.70 1.60 1.51 +0.17 33 4 21 +2
30MAR27 57.50 P 1.70 1.70 1.70 1.97 +0.30 33 3 16 +2
30MAR27 60.00 P 2.30 2.45 2.30 2.45 +0.32 32 54 194 +50
30MAR27 62.50 P 0.00 0.00 0.00 3.08 +0.38 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.82 +0.47 31 0 1,061 0
30MAR27 67.50 P 4.74 4.74 4.74 4.70 +0.63 31 2 38 +1
30MAR27 70.00 P 0.00 0.00 0.00 5.66 +0.72 30 0 923 0
30MAR27 72.50 P 6.76 6.76 6.76 6.76 +0.88 30 15 141 0
30MAR27 75.00 P 8.04 8.04 8.04 7.98 +1.03 29 20 196 0
30MAR27 77.50 P 0.00 0.00 0.00 9.47 +1.35 30 0 108 0
30MAR27 80.00 P 11.33 11.33 11.33 10.98 +1.46 29 15 114 0
30MAR27 82.50 P 12.74 12.74 12.74 12.69 +1.62 29 15 716 -15
30MAR27 85.00 P 15.52 15.52 14.34 14.37 +1.63 29 2 620 -1
30MAR27 87.50 P 16.17 16.17 16.17 16.18 +1.61 29 1 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.12 +1.70 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.18 +1.86 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.25 +1.88 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.40 +2.00 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.61 +2.46 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.08 +2.76 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.36 +2.80 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.64 +2.06 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.07 +2.17 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.77 +2.54 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.17 +2.58 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.59 +2.60 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.03 +2.63 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.50 +2.66 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.00 +2.69 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.50 +2.70 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.00 +2.70 0 0 0 0
29JUN27 49.00 P 1.43 1.43 1.43 0.85 - 31 1 1 -
29JUN27 50.00 P 0.00 0.00 0.00 0.98 - 31 0 0 -
29JUN27 52.50 P 2.04 2.04 1.91 1.36 -0.10 31 5 46 +5
29JUN27 55.00 P 2.30 2.30 2.30 1.85 -0.04 31 2 33 +2
29JUN27 57.50 P 0.00 0.00 0.00 2.43 +0.06 31 0 0 0
29JUN27 60.00 P 3.45 3.45 3.35 3.10 +0.19 32 43 46 +43
29JUN27 62.50 P 4.24 4.24 4.03 3.91 +0.37 32 2 8 +2
29JUN27 65.00 P 0.00 0.00 0.00 4.81 +0.56 32 0 0 0
29JUN27 67.50 P 5.73 5.73 5.73 5.85 +0.73 32 1 1 +1
29JUN27 70.00 P 7.04 7.04 7.04 6.93 +0.91 31 3 16 +3
29JUN27 72.50 P 8.05 8.05 8.05 8.11 +1.05 31 20 20 +20
29JUN27 75.00 P 9.69 9.69 9.21 9.30 +1.04 31 245 245 +245
29JUN27 77.50 P 10.90 10.90 10.90 10.77 +1.56 31 10 10 +10
29JUN27 80.00 P 0.00 0.00 0.00 12.22 +1.42 31 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 13.85 +1.90 31 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 15.48 +1.51 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.27 +1.57 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.15 +1.97 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.07 +2.20 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.07 +2.29 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.13 +2.26 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.23 +2.33 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.38 +2.40 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.58 +2.47 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.82 +2.17 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.09 +2.19 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.77 +2.54 30 0 0 0
TOTAL PUT 17,444 80,779 +4,374
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$ 4.45
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.05 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 -0.04 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.03 41 0 35 0
29JUN26 4.50 C 0.18 0.18 0.17 0.17 -0.03 41 25 115 +20
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.03 41 0 249 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 42 0 574 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 41 0 149 0
29JUN26 4.90 C 0.06 0.06 0.06 0.05 -0.02 41 1 57 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 373 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 278 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 940 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30JUL26 3.60 C 0.00 0.00 0.00 0.89 -0.06 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
30JUL26 4.40 C 0.32 0.32 0.32 0.33 -0.03 43 25 340 +25
30JUL26 4.50 C 0.27 0.27 0.27 0.27 -0.04 41 5 206 +5
30JUL26 4.60 C 0.00 0.00 0.00 0.23 -0.03 41 0 212 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 -0.02 42 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 -0.03 41 0 161 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.03 41 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 99 0
30JUL26 5.25 C 0.08 0.08 0.08 0.07 -0.01 42 15 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 25 0
30JUL26 5.75 C 0.03 0.03 0.03 0.03 0.00 45 7 634 +7
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.70 -0.05 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.03 42 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.31 -0.03 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.27 -0.03 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.24 -0.02 42 0 19 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.03 41 0 175 0
28AUG26 5.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.02 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.04 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.03 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.03 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.03 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.03 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 -0.03 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.03 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.02 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 42 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.14 -0.03 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 -0.03 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.03 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 -0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.15 -0.05 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.09 -0.05 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.04 -0.04 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
TOTAL CALL 78 14,898 +57
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 46 0 95 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 43 0 444 0
29JUN26 4.10 P 0.05 0.05 0.05 0.06 0.00 42 5 221 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 380 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 527 0
29JUN26 4.40 P 0.15 0.15 0.15 0.17 +0.02 43 5 274 +5
29JUN26 4.50 P 0.20 0.20 0.20 0.22 +0.02 43 50 303 +50
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.03 43 0 379 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.02 39 0 167 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.03 40 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.04 46 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.04 45 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.02 0 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.04 51 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.05 60 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 +0.03 0 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 -45
29JUN26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.56 +0.05 94 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.06 +0.05 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.31 +0.05 111 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 +0.04 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.31 +0.04 132 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.81 +0.05 140 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 3.70 P 0.04 0.04 0.04 0.05 +0.01 44 2 93 +2
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 42 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 0.00 42 0 21 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 173 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 41 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.02 43 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.01 42 0 303 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 +0.02 42 0 37 0
30JUL26 4.50 P 0.00 0.00 0.00 0.32 +0.03 43 0 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 +0.03 42 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.04 43 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 +0.02 42 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 +0.01 40 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.86 +0.03 44 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 +0.03 43 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 +0.03 46 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.56 +0.05 66 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.06 +0.04 74 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 42 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.10 0.00 42 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.23 +0.01 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.43 +0.02 42 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 +0.05 43 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 +0.03 42 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.03 41 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.90 +0.04 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.04 43 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.33 +0.02 42 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.81 +0.03 45 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.31 +0.04 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.56 +0.04 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.06 +0.04 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 41 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 40 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 41 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP26 4.50 P 0.42 0.42 0.42 0.40 0.00 39 7 282 +7
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.02 39 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.02 39 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.03 40 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.02 40 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.04 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.03 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 +0.05 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.05 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.04 47 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.03 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 +0.04 46 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 +0.04 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 +0.04 53 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 +0.04 55 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 +0.04 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.31 +0.04 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.55 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.81 +0.04 73 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.02 41 0 22 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.01 41 0 150 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.01 41 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.03 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 +0.01 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.04 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 +0.04 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.03 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.03 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.03 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.04 43 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.04 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.31 +0.04 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.56 +0.04 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.81 +0.04 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.06 +0.04 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 40 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.02 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 +0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.02 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.01 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.02 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.02 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.02 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.02 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.03 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 +0.05 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.04 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.31 +0.04 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.56 +0.04 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.81 +0.04 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 0.00 40 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.02 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.54 +0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 +0.03 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
TOTAL PUT 69 12,059 +24
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$ 93.60
29JUN26 72.50 C 0.00 0.00 0.00 22.09 -5.10 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.91 -5.87 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.85 -5.56 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.70 -4.92 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.06 -4.83 64 0 0 0
29JUN26 85.00 C 11.33 11.33 11.33 10.48 -5.29 53 1 1 +1
29JUN26 87.50 C 0.00 0.00 0.00 8.82 -4.95 55 0 0 0
29JUN26 90.00 C 11.10 11.10 7.21 7.33 -4.94 55 26 43 +16
29JUN26 92.50 C 6.65 6.65 6.64 6.17 -4.03 57 6 5 +4
29JUN26 95.00 C 6.47 6.70 5.49 5.04 -3.61 58 18 31 0
29JUN26 97.50 C 9.00 9.00 4.52 4.14 -3.06 59 19 33 +2
29JUN26 100.00 C 5.33 5.33 3.60 3.28 -2.62 59 8 45 -3
29JUN26 102.50 C 3.77 3.77 3.77 2.56 -2.46 59 1 28 +1
29JUN26 105.00 C 5.50 5.50 2.28 1.98 -2.18 59 21 89 +8
29JUN26 107.50 C 4.70 4.70 2.10 1.51 -1.85 58 13 128 -6
29JUN26 110.00 C 3.72 3.72 1.92 1.14 -1.55 58 6 63 +3
29JUN26 112.50 C 2.35 2.35 2.35 0.85 -1.28 58 1 77 0
29JUN26 115.00 C 2.60 2.75 1.46 0.63 -1.04 58 56 200 +55
29JUN26 117.50 C 0.00 0.00 0.00 0.46 -0.84 58 4 158 +4
29JUN26 120.00 C 2.56 2.56 1.02 0.34 -0.67 58 32 271 +30
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.53 58 4 165 0
29JUN26 125.00 C 0.78 0.78 0.78 0.17 -0.42 58 4 226 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 -0.32 58 0 9 0
29JUN26 130.00 C 1.06 1.06 0.46 0.09 -0.24 58 42 781 +34
29JUN26 132.50 C 0.00 0.00 0.00 0.06 -0.19 58 0 68 0
29JUN26 135.00 C 0.33 0.33 0.33 0.05 -0.13 59 4 64 -4
29JUN26 137.50 C 0.30 0.30 0.30 0.03 -0.11 58 2 75 0
29JUN26 140.00 C 0.25 0.25 0.21 0.02 -0.08 58 6 251 -5
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.07 56 0 56 0
29JUN26 145.00 C 0.20 0.20 0.20 0.01 -0.05 58 3 64 0
29JUN26 147.50 C 0.15 0.15 0.15 0.01 -0.03 60 2 127 0
29JUN26 150.00 C 0.26 0.26 0.26 0.01 -0.02 62 6 442 -6
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 160.00 C 0.07 0.07 0.07 0.01 0.00 70 3 73 -3
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29JUN26 172.50 C 0.06 0.06 0.06 0.01 0.00 79 70 104 +56
30JUL26 77.50 C 0.00 0.00 0.00 19.29 - 66 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 17.12 -4.12 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 15.17 -4.21 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 13.77 -4.40 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.32 -4.15 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 10.53 -4.34 59 0 0 0
30JUL26 92.50 C 9.98 9.98 9.31 9.31 -4.06 59 21 21 +21
30JUL26 95.00 C 10.67 10.67 8.79 8.29 -3.70 60 3 3 +3
30JUL26 97.50 C 9.55 9.55 7.38 7.38 -3.17 61 5 5 +5
30JUL26 100.00 C 11.27 11.27 6.54 6.54 -2.93 61 9 17 +9
30JUL26 102.50 C 6.98 6.98 6.23 5.69 -2.85 61 4 7 +4
30JUL26 105.00 C 0.00 0.00 0.00 4.93 -2.73 61 0 0 0
30JUL26 107.50 C 4.93 4.93 4.93 4.26 -2.56 61 2 5 +2
30JUL26 110.00 C 0.00 0.00 0.00 3.67 -2.30 61 0 7 0
30JUL26 112.50 C 6.50 6.56 4.09 3.15 -2.12 61 9 13 +1
30JUL26 115.00 C 0.00 0.00 0.00 2.70 -1.91 61 0 15 0
30JUL26 117.50 C 3.30 3.30 3.30 2.30 -1.73 61 1 16 +1
30JUL26 120.00 C 5.00 5.00 3.38 1.96 -1.55 61 8 41 +6
30JUL26 122.50 C 0.00 0.00 0.00 1.67 -1.39 61 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 1.42 -1.23 61 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 1.20 -1.10 60 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 1.01 -0.98 60 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.85 -0.86 60 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.72 -0.76 60 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.60 -0.67 60 0 0 0
30JUL26 140.00 C 1.54 1.54 1.54 0.51 -0.58 60 2 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.42 -0.51 60 0 30 0
30JUL26 145.00 C 0.00 0.00 0.00 0.35 -0.45 60 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.30 -0.38 60 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.25 -0.33 60 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 0.21 -0.29 60 0 54 0
30JUL26 155.00 C 0.00 0.00 0.00 0.17 -0.26 60 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.14 -0.22 60 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.12 -0.19 60 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 0.10 -0.16 60 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.08 -0.14 60 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.07 -0.12 60 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.06 -0.10 61 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.05 -0.09 61 0 13 0
28AUG26 77.50 C 0.00 0.00 0.00 20.61 - 63 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 19.03 -4.14 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 17.14 -4.34 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.96 -3.79 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.66 -3.58 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 13.78 -3.03 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 12.06 -3.41 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.03 -3.18 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 10.05 -3.35 63 0 0 0
28AUG26 100.00 C 14.00 14.00 10.80 9.19 -3.05 64 3 6 +1
28AUG26 102.50 C 0.00 0.00 0.00 8.38 -2.89 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 7.59 -2.77 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 6.93 -2.61 65 0 0 0
28AUG26 110.00 C 8.78 8.78 8.78 6.24 -2.54 65 1 31 -1
28AUG26 112.50 C 0.00 0.00 0.00 5.62 -2.37 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 5.05 -2.21 64 0 15 0
28AUG26 117.50 C 6.67 6.67 6.67 4.54 -1.87 64 1 15 -1
28AUG26 120.00 C 0.00 0.00 0.00 4.07 -1.91 64 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 3.65 -1.61 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 3.27 -1.49 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 2.93 -1.37 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 2.62 -1.27 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 2.34 -1.28 64 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 2.03 -1.14 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 1.86 -1.00 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.62 -0.95 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 1.44 -0.88 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.28 -0.81 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.14 -0.74 63 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.02 -0.67 64 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 0.91 -0.61 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.81 -0.56 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.72 -0.51 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.64 -0.46 64 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 25.22 -4.71 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.49 -4.64 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.16 -4.42 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.51 -4.16 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.97 -4.11 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.67 -3.90 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.34 -3.81 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.27 -3.53 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.27 -3.25 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.20 -3.11 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.49 -2.85 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.45 -3.05 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 10.62 -2.92 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.78 -2.86 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.00 -2.80 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 8.27 -2.75 65 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 7.60 -2.68 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.98 -2.53 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 6.41 -2.39 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.88 -2.26 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 5.23 -2.29 63 0 6 0
29SEP26 125.00 C 6.95 6.95 6.95 4.80 -2.15 63 2 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.40 -2.02 63 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 4.03 -1.72 63 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 3.69 -1.78 63 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 3.37 -1.52 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 3.09 -1.42 63 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.83 -1.33 63 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.58 -1.26 63 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 2.36 -1.17 63 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 2.16 -1.10 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.98 -1.02 63 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.81 -0.95 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.65 -0.89 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.51 -0.83 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.38 -0.78 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.26 -0.73 63 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.15 -0.68 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.05 -0.63 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.96 -0.59 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.88 -0.55 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.59 -4.37 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.97 -4.35 60 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 25.52 -4.15 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.20 -4.01 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.70 -4.11 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.45 -4.02 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.40 -3.84 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.31 -3.65 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 18.28 -3.51 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.30 -3.37 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.33 -3.28 61 0 0 0
30DEC26 100.00 C 18.00 18.00 18.00 15.80 -3.38 63 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 14.76 -2.89 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 14.02 -3.05 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 13.24 -3.10 62 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 12.48 -3.02 62 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.76 -3.03 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.08 -3.01 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.44 -3.03 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.83 -3.01 62 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 9.26 -2.90 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.72 -2.79 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.21 -2.70 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.74 -2.59 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 7.29 -2.50 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.86 -2.41 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.46 -2.32 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.09 -2.22 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.74 -2.13 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.40 -2.06 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.94 -2.12 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.66 -2.03 61 0 6 0
30DEC26 152.50 C 0.00 0.00 0.00 4.39 -1.95 61 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 4.13 -1.87 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.01 -1.68 62 0 0 0
30DEC26 160.00 C 5.70 5.70 5.55 3.78 -1.61 62 25 16 +15
30DEC26 162.50 C 0.00 0.00 0.00 3.46 -1.65 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.26 -1.58 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.17 -1.28 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.90 -1.32 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.81 -1.19 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.19 -4.29 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.72 -4.25 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.24 -4.26 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.94 -4.21 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.88 -3.94 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.97 -3.61 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.80 -3.55 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.76 -3.31 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.77 -3.15 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.48 -3.44 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.59 -3.27 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.75 -3.39 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.97 -3.26 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.37 -3.01 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.59 -2.98 61 0 0 0
30MAR27 110.00 C 17.20 17.20 17.20 15.81 -2.96 61 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 15.08 -2.99 61 0 35 0
30MAR27 115.00 C 16.46 16.46 16.46 14.38 -3.01 61 15 16 +15
30MAR27 117.50 C 0.00 0.00 0.00 13.71 -3.03 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 13.08 -3.05 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.47 -3.02 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.90 -2.93 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.35 -2.84 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.82 -2.76 61 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 10.33 -2.67 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.85 -2.60 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.40 -2.52 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.97 -2.44 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 8.56 -2.37 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 8.17 -2.29 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.80 -2.22 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.45 -2.15 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.12 -2.08 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.80 -2.01 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.49 -1.95 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.20 -1.89 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.92 -1.83 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.66 -1.77 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.41 -1.71 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.17 -1.66 61 0 3 0
30MAR27 172.50 C 0.00 0.00 0.00 4.94 -1.61 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.92 - 59 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 29.64 -4.21 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.49 -4.08 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.51 -3.86 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 26.46 -3.79 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.46 -3.71 60 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.50 -3.63 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.59 -3.85 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.72 -3.75 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.89 -3.66 61 0 0 0
29JUN27 102.50 C 26.00 26.00 26.00 21.10 -3.57 61 19 21 +19
29JUN27 105.00 C 0.00 0.00 0.00 20.35 -3.48 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.64 -3.38 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.90 -3.35 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.17 -3.35 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.46 -3.36 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.79 -3.35 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.14 -3.27 61 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.52 -3.19 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.92 -3.12 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.35 -3.04 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.80 -2.97 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.28 -2.89 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.77 -2.82 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.29 -2.75 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.83 -2.68 61 0 0 0
TOTAL CALL 490 8,604 +289
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.11 58 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 +0.18 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 +0.27 57 0 21 0
29JUN26 80.00 P 0.00 0.00 0.00 0.93 +0.44 57 0 32 0
29JUN26 82.50 P 0.00 0.00 0.00 1.38 +0.63 57 0 25 0
29JUN26 85.00 P 1.62 1.81 1.62 1.99 +0.88 57 4 16 +1
29JUN26 87.50 P 2.00 2.40 2.00 2.75 +1.15 57 5 117 +4
29JUN26 90.00 P 2.46 3.10 2.46 3.69 +1.47 57 10 57 +2
29JUN26 92.50 P 3.61 4.94 3.61 4.94 +1.95 58 5 51 +5
29JUN26 95.00 P 3.60 5.85 3.60 6.26 +2.33 58 7 131 -1
29JUN26 97.50 P 6.80 7.39 6.58 7.86 +2.57 59 9 197 -3
29JUN26 100.00 P 5.00 9.50 5.00 9.50 +2.97 59 21 92 -1
29JUN26 102.50 P 8.50 8.50 8.50 10.88 +2.83 54 1 72 -1
29JUN26 105.00 P 8.30 12.00 8.30 12.76 +3.06 52 9 45 -9
29JUN26 107.50 P 14.29 14.29 14.29 15.67 +4.53 64 1 73 0
29JUN26 110.00 P 15.00 17.14 15.00 17.88 +4.51 66 4 89 -2
29JUN26 112.50 P 13.30 17.10 13.30 20.16 +5.23 68 21 330 -20
29JUN26 115.00 P 0.00 0.00 0.00 22.39 +5.39 69 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 24.89 +5.17 74 0 228 0
29JUN26 120.00 P 25.10 25.10 25.00 26.60 +4.61 58 3 67 -1
29JUN26 122.50 P 27.40 27.40 27.40 29.42 +5.07 72 1 32 0
29JUN26 125.00 P 0.00 0.00 0.00 31.83 +5.09 73 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 34.32 +5.14 77 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 36.59 +5.45 72 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 39.26 +5.21 82 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 41.54 +5.18 76 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 43.90 +4.90 0 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 46.71 +5.24 90 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 49.06 +5.80 86 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 51.68 +5.87 95 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 54.08 +6.03 93 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 56.57 +5.59 95 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 59.09 +5.42 99 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 61.40 +5.22 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.90 +5.07 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.40 +5.51 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.90 +5.11 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.44 +5.12 99 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.90 +5.08 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.44 +5.07 104 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.90 +5.05 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 2.22 - 59 0 0 -
30JUL26 80.00 P 2.35 2.40 2.35 2.88 +0.83 59 2 7 +2
30JUL26 82.50 P 3.08 3.08 3.08 3.62 +1.02 59 1 1 0
30JUL26 85.00 P 0.00 0.00 0.00 4.46 +1.19 59 0 17 0
30JUL26 87.50 P 4.43 5.06 4.43 5.46 +1.42 59 5 8 +5
30JUL26 90.00 P 6.22 6.22 6.22 6.57 +1.69 59 2 48 0
30JUL26 92.50 P 7.01 7.91 7.01 7.91 +2.03 59 6 9 +4
30JUL26 95.00 P 8.35 9.36 8.35 9.36 +2.31 60 6 10 +6
30JUL26 97.50 P 9.00 9.81 9.00 10.88 +2.54 61 4 19 +1
30JUL26 100.00 P 10.48 12.57 10.48 12.57 +2.81 61 9 38 +5
30JUL26 102.50 P 12.00 14.33 12.00 14.33 +3.01 62 7 11 +2
30JUL26 105.00 P 14.67 14.67 14.67 16.28 +3.35 63 3 20 +3
30JUL26 107.50 P 15.90 15.90 15.90 17.76 +3.10 61 10 27 -4
30JUL26 110.00 P 0.00 0.00 0.00 19.76 +3.33 61 0 18 0
30JUL26 112.50 P 0.00 0.00 0.00 21.86 +3.56 62 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 24.21 +4.03 65 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 26.40 +4.19 66 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 28.59 +4.35 67 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 30.86 +4.48 68 0 12 0
30JUL26 125.00 P 30.25 30.25 30.25 33.11 +4.56 68 10 36 -3
30JUL26 127.50 P 0.00 0.00 0.00 34.72 +3.96 60 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 37.51 +4.47 67 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 39.86 +4.53 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 42.29 +4.60 69 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 44.18 +4.11 60 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 47.14 +4.68 72 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 49.06 +4.24 61 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.95 +4.76 73 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 54.10 +4.52 66 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 56.57 +4.52 67 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 59.16 +4.83 72 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 61.40 +4.65 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 63.90 +4.76 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 66.60 +4.99 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 68.90 +4.85 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 71.49 +4.96 74 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 74.03 +5.11 78 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 76.60 +4.79 83 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.15 +5.17 86 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 4.00 - 63 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 4.83 +1.15 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.70 +1.33 62 0 0 0
28AUG26 85.00 P 5.09 6.00 5.09 6.73 +1.50 62 60 60 +60
28AUG26 87.50 P 0.00 0.00 0.00 7.77 +1.68 62 0 1 0
28AUG26 90.00 P 8.68 8.68 8.68 8.98 +1.86 62 1 9 +1
28AUG26 92.50 P 0.00 0.00 0.00 10.31 +2.11 62 0 0 0
28AUG26 95.00 P 10.80 11.60 10.80 12.05 +2.58 64 2 5 +2
28AUG26 97.50 P 0.00 0.00 0.00 13.32 +2.50 63 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 14.70 +2.44 62 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 16.82 +2.87 65 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 18.47 +2.82 65 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 20.39 +3.08 66 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 22.29 +3.27 66 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 24.23 +3.49 66 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 26.35 +3.72 68 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 28.42 +3.89 68 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 30.35 +3.90 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 32.67 +4.17 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 34.64 +4.08 68 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 36.91 +4.29 69 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 39.08 +4.27 70 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 41.23 +4.23 69 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.29 +4.10 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.49 +4.02 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 47.59 +3.82 65 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.54 +4.47 72 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 52.51 +4.10 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 54.79 +4.05 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.12 +4.09 67 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 59.44 +4.09 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.79 +4.08 65 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 64.24 +4.19 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.01 +4.60 72 0 0 0
29SEP26 72.50 P 3.50 3.50 3.50 3.86 +0.72 63 1 5 +1
29SEP26 75.00 P 0.00 0.00 0.00 4.57 +0.93 62 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 5.42 +1.07 62 0 0 0
29SEP26 80.00 P 5.41 5.81 5.41 6.30 +1.23 62 48 65 +3
29SEP26 82.50 P 6.67 7.10 6.67 7.30 +1.35 62 16 60 +15
29SEP26 85.00 P 0.00 0.00 0.00 8.36 +1.52 62 0 15 0
29SEP26 87.50 P 8.50 8.50 8.50 9.54 +1.70 62 3 11 +3
29SEP26 90.00 P 0.00 0.00 0.00 10.83 +1.92 62 0 7 0
29SEP26 92.50 P 11.12 11.12 11.12 12.25 +2.11 63 2 5 +2
29SEP26 95.00 P 0.00 0.00 0.00 13.73 +2.27 63 1 6 0
29SEP26 97.50 P 0.00 0.00 0.00 15.61 +2.78 65 0 36 0
29SEP26 100.00 P 15.90 15.90 15.90 17.21 +2.93 65 1 46 -1
29SEP26 102.50 P 0.00 0.00 0.00 18.87 +2.69 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 20.51 +2.94 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 22.22 +2.87 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 24.13 +3.05 66 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 26.04 +3.21 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 27.95 +3.37 66 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 29.74 +3.25 66 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 31.75 +3.35 66 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 33.77 +3.45 66 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 36.09 +3.77 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 38.32 +3.94 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 40.39 +3.93 68 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 42.52 +3.99 68 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.73 +4.03 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.04 +4.13 70 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.12 +4.01 69 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 51.32 +4.00 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.72 +4.11 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.09 +4.17 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.39 +4.16 71 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 60.41 +3.91 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.72 +3.94 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.21 +4.15 69 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 67.76 +4.40 71 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 70.06 +4.38 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.10 +4.10 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.79 +4.45 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.17 +4.48 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 79.23 +4.19 65 0 0 0
30DEC26 72.50 P 5.75 5.75 5.75 6.35 +0.79 60 1 30 0
30DEC26 75.00 P 6.50 7.00 6.50 7.27 +0.94 60 2 9 +2
30DEC26 77.50 P 0.00 0.00 0.00 8.19 +0.94 60 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 9.28 +1.11 60 0 20 0
30DEC26 82.50 P 0.00 0.00 0.00 10.38 +1.25 60 0 7 0
30DEC26 85.00 P 11.08 11.08 11.08 11.52 +1.29 60 1 2 +1
30DEC26 87.50 P 0.00 0.00 0.00 12.83 +1.48 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 14.21 +1.75 60 0 2 0
30DEC26 92.50 P 15.53 15.53 15.53 15.53 +1.79 60 2 2 +2
30DEC26 95.00 P 15.69 16.75 15.69 17.17 +2.13 61 2 66 0
30DEC26 97.50 P 15.30 17.00 15.30 18.75 +2.28 61 5 64 +5
30DEC26 100.00 P 17.00 17.00 17.00 20.38 +2.41 61 1 31 +1
30DEC26 102.50 P 0.00 0.00 0.00 22.06 +2.53 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 23.85 +2.71 62 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 25.35 +2.54 61 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 27.17 +2.28 62 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 29.63 +3.15 64 0 38 0
30DEC26 115.00 P 0.00 0.00 0.00 31.28 +3.00 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 33.11 +3.11 63 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 35.02 +2.81 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 37.09 +2.95 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 39.17 +3.15 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 41.44 +3.69 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.55 +3.78 66 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 45.67 +3.86 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 47.16 +3.09 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.55 +3.43 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.71 +3.49 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.87 +3.54 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 55.80 +3.35 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.90 +3.29 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.11 +3.34 64 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 62.42 +3.46 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.68 +3.52 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.93 +3.56 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.24 +3.64 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.45 +3.61 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.81 +3.72 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.03 +3.68 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.38 +3.76 65 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 80.68 +3.78 65 0 0 0
30MAR27 72.50 P 7.50 8.00 7.50 8.34 +0.99 59 4 22 +4
30MAR27 75.00 P 8.50 9.00 8.50 9.29 +1.00 59 2 10 +2
30MAR27 77.50 P 0.00 0.00 0.00 10.40 +1.16 59 0 0 0
30MAR27 80.00 P 10.80 10.80 10.80 11.53 +1.31 59 1 15 +1
30MAR27 82.50 P 0.00 0.00 0.00 12.67 +1.32 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.93 +1.44 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.28 +1.66 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.69 +1.83 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.16 +1.95 59 0 0 0
30MAR27 95.00 P 18.40 18.40 18.40 19.68 +2.06 59 20 21 +20
30MAR27 97.50 P 0.00 0.00 0.00 21.49 +2.42 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.13 +2.54 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 24.83 +2.47 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.56 +2.57 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.48 +2.74 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.27 +2.82 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.15 +2.95 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.03 +3.04 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.96 +3.14 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.27 +2.59 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.05 +2.47 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.03 +2.53 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.34 +3.01 62 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.05 +2.77 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.15 +2.89 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.54 +3.27 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.26 +2.96 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.42 +3.06 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 55.51 +3.10 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.51 +3.02 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.76 +3.16 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.82 +3.10 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.18 +3.33 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.30 +3.31 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.58 +3.42 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.61 +3.27 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 73.04 +3.50 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.22 +3.50 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.48 +3.55 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 79.73 +3.57 63 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 82.00 +3.60 63 0 0 0
29JUN27 77.50 P 10.25 10.25 10.25 12.40 - 58 1 1 -
29JUN27 80.00 P 0.00 0.00 0.00 13.55 +1.28 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.82 +1.37 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.07 +1.48 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.46 +1.64 58 0 0 0
29JUN27 90.00 P 17.40 17.40 17.40 18.90 +1.75 58 20 20 +20
29JUN27 92.50 P 0.00 0.00 0.00 20.11 +1.57 58 0 0 0
29JUN27 95.00 P 19.98 20.90 19.98 21.93 +1.95 59 2 3 +2
29JUN27 97.50 P 0.00 0.00 0.00 23.52 +2.06 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.15 +2.16 59 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 26.83 +2.26 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 28.54 +2.35 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.58 +2.73 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.39 +2.85 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.23 +2.95 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.10 +2.80 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 37.48 +2.33 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.60 +2.63 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 41.20 +2.36 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.25 +2.52 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 45.22 +2.53 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.20 +2.61 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 49.22 +2.80 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 51.25 +2.73 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.30 +2.78 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.70 +3.08 62 0 0 0
TOTAL PUT 365 6,334 +141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 122.40
05JUN26 97.50 C 0.00 0.00 0.00 24.90 -1.25 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 22.40 -1.10 0 0 0 -60
05JUN26 102.50 C 0.00 0.00 0.00 19.90 -1.10 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 17.40 -1.42 0 0 0 -30
05JUN26 107.50 C 0.00 0.00 0.00 14.90 -1.45 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 12.40 -1.13 0 0 0 -30
05JUN26 112.50 C 0.00 0.00 0.00 9.90 -1.44 0 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 7.40 -1.35 0 0 0 0
05JUN26 117.50 C 5.48 5.48 5.48 4.90 -1.32 0 1 0 -1
05JUN26 120.00 C 4.20 4.48 2.36 2.40 -1.41 0 87 0 -153
05JUN26 122.50 C 1.00 2.60 0.18 0.00 -1.85 0 3,677 724 -156
05JUN26 125.00 C 0.49 0.93 0.01 0.00 -0.65 0 4,511 2,360 +378
05JUN26 127.50 C 0.10 0.23 0.01 0.00 -0.16 0 638 6,859 -140
05JUN26 130.00 C 0.05 0.05 0.01 0.00 -0.03 0 509 2,421 -168
05JUN26 132.50 C 0.03 0.03 0.01 0.00 -0.01 0 235 1,382 -103
05JUN26 135.00 C 0.01 0.02 0.01 0.00 -0.01 0 183 1,810 -3
05JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
05JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,079 0
05JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
05JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 433 0
05JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
05JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
05JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 25.00 -1.15 84 0 30 0
12JUN26 100.00 C 0.00 0.00 0.00 22.83 -0.72 103 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 19.94 -1.11 43 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 17.44 -1.38 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 14.94 -1.41 0 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 12.46 -1.12 37 0 30 0
12JUN26 112.50 C 0.00 0.00 0.00 10.01 -1.33 37 0 0 0
12JUN26 115.00 C 7.88 7.88 7.88 7.88 -0.94 44 30 30 +30
12JUN26 117.50 C 5.21 5.21 5.21 5.37 -1.49 33 1 1 +1
12JUN26 120.00 C 4.28 4.28 3.32 3.62 -1.11 36 48 34 +18
12JUN26 122.50 C 3.83 3.83 1.90 2.34 -0.97 38 328 159 +99
12JUN26 125.00 C 2.10 2.40 1.08 1.32 -0.78 38 1,093 639 +206
12JUN26 127.50 C 1.47 1.58 0.64 0.68 -0.57 37 774 1,052 +471
12JUN26 130.00 C 0.94 1.03 0.40 0.32 -0.36 37 1,431 2,090 +477
12JUN26 132.50 C 0.58 0.58 0.26 0.14 -0.22 37 135 649 +94
12JUN26 135.00 C 0.28 0.34 0.20 0.06 -0.11 38 107 676 +95
12JUN26 137.50 C 0.11 0.13 0.09 0.02 -0.06 37 17 479 -6
12JUN26 140.00 C 0.16 0.16 0.08 0.01 -0.03 39 125 502 +89
12JUN26 142.50 C 0.05 0.06 0.05 0.01 -0.01 43 43 138 -7
12JUN26 145.00 C 0.07 0.07 0.05 0.01 0.00 47 74 337 +19
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.04 -0.53 188 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.77 -0.26 188 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.32 -0.21 180 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.78 -0.25 169 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.27 -0.31 160 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.41 -0.97 139 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.26 -0.32 143 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.41 -0.67 125 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 43.28 -0.26 128 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 40.77 -0.27 120 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 38.28 -0.60 114 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 35.79 -0.29 107 0 22 0
29JUN26 90.00 C 0.00 0.00 0.00 32.59 -0.95 77 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 30.83 -0.21 93 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 28.26 -0.28 85 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 25.68 -0.47 77 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 23.00 -0.55 67 0 2,805 0
29JUN26 102.50 C 0.00 0.00 0.00 20.54 -0.52 61 0 42 0
29JUN26 105.00 C 18.20 18.50 18.20 17.47 -1.35 37 4 328 0
29JUN26 107.50 C 0.00 0.00 0.00 15.05 -1.30 37 0 3,420 0
29JUN26 110.00 C 0.00 0.00 0.00 12.75 -1.09 38 0 820 0
29JUN26 112.50 C 0.00 0.00 0.00 10.74 -1.20 39 0 675 0
29JUN26 115.00 C 8.66 8.99 8.66 8.82 -1.08 39 20 3,957 0
29JUN26 117.50 C 0.00 0.00 0.00 7.22 -0.88 39 0 1,512 0
29JUN26 120.00 C 7.00 7.00 5.19 5.42 -1.04 36 368 9,644 +71
29JUN26 122.50 C 5.62 5.62 4.08 4.45 -0.68 39 247 4,133 +88
29JUN26 125.00 C 3.83 4.50 2.96 3.30 -0.67 38 722 9,187 +82
29JUN26 127.50 C 3.38 3.60 2.19 2.48 -0.54 38 355 4,714 +166
29JUN26 130.00 C 2.33 2.75 1.71 1.86 -0.39 38 2,424 10,982 +170
29JUN26 132.50 C 1.82 2.14 1.38 1.33 -0.32 38 664 8,811 +98
29JUN26 135.00 C 1.53 1.65 1.00 0.94 -0.25 38 574 16,592 +254
29JUN26 137.50 C 1.10 1.21 0.84 0.64 -0.20 38 920 8,322 +615
29JUN26 140.00 C 0.80 1.01 0.60 0.43 -0.16 38 594 13,641 +55
29JUN26 142.50 C 0.75 0.75 0.50 0.29 -0.11 38 84 11,687 -52
29JUN26 145.00 C 0.56 0.61 0.40 0.18 -0.09 38 227 9,558 +104
29JUN26 147.50 C 0.38 0.38 0.33 0.12 -0.06 38 9 5,972 -7
29JUN26 150.00 C 0.38 0.40 0.25 0.08 -0.03 38 542 21,364 -270
29JUN26 152.50 C 0.25 0.25 0.25 0.05 -0.02 38 26 2,689 -22
29JUN26 155.00 C 0.25 0.25 0.19 0.03 -0.02 38 8 4,007 0
29JUN26 157.50 C 0.17 0.17 0.17 0.02 -0.01 39 4 2,165 0
29JUN26 160.00 C 0.16 0.16 0.13 0.01 -0.01 38 400 14,252 +68
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,399 0
29JUN26 165.00 C 0.10 0.10 0.10 0.01 0.00 42 3 9,408 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7,357 0
29JUN26 172.50 C 0.05 0.05 0.05 0.01 0.00 47 250 5,336 +205
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15,427 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,770 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,770 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,897 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 807 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 101 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 111 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 63.04 -0.53 125 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 60.77 -0.26 124 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.32 -0.21 119 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 55.78 -0.59 112 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.27 -0.31 106 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 50.69 -0.69 99 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 48.26 -0.60 94 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 45.70 -0.38 88 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 43.28 -0.26 84 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 40.77 -0.27 79 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.28 -0.60 75 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.79 -0.29 70 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.19 -0.69 64 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 30.83 -0.21 61 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 28.26 -0.30 56 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 25.68 -0.47 50 0 120 0
30JUL26 100.00 C 0.00 0.00 0.00 23.22 -0.49 46 0 60 0
30JUL26 102.50 C 0.00 0.00 0.00 20.54 -0.94 40 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 18.69 -1.00 42 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 16.60 -1.03 41 0 0 0
30JUL26 110.00 C 15.61 15.61 15.06 14.66 -1.07 40 2 3 +2
30JUL26 112.50 C 0.00 0.00 0.00 12.63 -1.21 38 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 10.97 -1.18 38 0 1,102 0
30JUL26 117.50 C 0.00 0.00 0.00 9.60 -0.97 39 0 120 0
30JUL26 120.00 C 8.56 8.56 7.94 8.13 -1.07 38 578 3,441 +555
30JUL26 122.50 C 7.37 7.44 6.78 6.98 -0.90 38 804 2,434 +741
30JUL26 125.00 C 6.80 7.07 5.78 5.85 -0.98 38 428 7,862 +261
30JUL26 127.50 C 5.91 5.91 4.80 4.91 -0.88 38 111 3,808 +2
30JUL26 130.00 C 5.20 5.20 4.19 4.08 -0.78 38 111 4,051 +4
30JUL26 132.50 C 4.20 4.20 3.60 3.33 -0.76 38 35 2,100 -29
30JUL26 135.00 C 3.49 3.52 2.98 2.74 -0.65 38 105 6,636 -33
30JUL26 137.50 C 3.12 3.12 2.67 2.22 -0.59 38 19 3,653 +5
30JUL26 140.00 C 2.52 2.52 2.19 1.78 -0.53 37 119 7,830 +54
30JUL26 142.50 C 2.34 2.34 1.80 1.43 -0.44 37 22 1,918 +4
30JUL26 145.00 C 2.12 2.16 1.51 1.12 -0.42 37 147 2,789 +35
30JUL26 147.50 C 1.53 1.53 1.38 0.90 -0.32 37 65 1,763 +47
30JUL26 150.00 C 1.51 1.51 1.11 0.70 -0.30 37 119 6,775 -29
30JUL26 152.50 C 1.20 1.20 0.98 0.54 -0.25 37 62 1,492 -1
30JUL26 155.00 C 1.16 1.16 0.88 0.42 -0.21 37 38 2,605 +19
30JUL26 157.50 C 1.01 1.01 0.86 0.32 -0.17 37 93 1,270 -64
30JUL26 160.00 C 0.80 0.82 0.65 0.25 -0.14 37 64 4,086 -7
30JUL26 162.50 C 0.00 0.00 0.00 0.18 -0.12 37 0 1,069 0
30JUL26 165.00 C 0.60 0.60 0.54 0.14 -0.10 37 3 2,168 -2
30JUL26 167.50 C 0.51 0.51 0.51 0.11 -0.07 37 7 3,284 -1
30JUL26 170.00 C 0.47 0.47 0.41 0.08 -0.06 37 256 843 +190
30JUL26 172.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 282 0
30JUL26 180.00 C 0.26 0.26 0.25 0.03 -0.02 38 257 801 +181
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 229 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 82 0
30JUL26 190.00 C 0.18 0.18 0.18 0.01 0.00 38 15 234 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 578 0
28AUG26 60.00 C 0.00 0.00 0.00 63.04 -0.53 100 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 60.77 -0.55 99 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.32 -0.21 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 55.78 -0.59 89 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.27 -0.58 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 50.69 -0.69 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.26 -0.60 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 45.70 -0.38 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 43.28 -0.26 67 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 40.77 -0.27 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.28 -0.60 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 35.79 -0.46 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.36 -0.53 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.07 -0.51 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.68 -0.63 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.50 -0.68 46 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 24.32 -0.66 45 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 22.26 -0.66 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.69 -1.12 39 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 17.86 -1.12 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.15 -1.08 39 0 34 0
28AUG26 112.50 C 0.00 0.00 0.00 14.49 -1.09 39 0 32 0
28AUG26 115.00 C 13.21 13.21 13.21 13.41 -0.85 41 30 113 +30
28AUG26 117.50 C 11.96 11.96 11.96 11.89 -0.91 41 50 81 +50
28AUG26 120.00 C 11.48 11.48 10.22 10.60 -0.88 41 766 918 +679
28AUG26 122.50 C 10.00 10.00 10.00 9.40 -0.90 41 32 437 +30
28AUG26 125.00 C 8.20 8.35 8.20 8.29 -0.92 41 6 1,879 +6
28AUG26 127.50 C 8.11 8.11 7.27 7.28 -0.83 40 11 1,486 -7
28AUG26 130.00 C 6.91 6.91 6.63 6.37 -0.83 40 64 1,949 +64
28AUG26 132.50 C 6.50 6.50 5.65 5.55 -0.73 40 26 2,659 0
28AUG26 135.00 C 5.68 5.68 5.18 4.82 -0.72 40 36 1,448 +36
28AUG26 137.50 C 4.73 4.73 4.61 4.17 -0.64 40 63 876 +63
28AUG26 140.00 C 4.80 4.80 3.95 3.60 -0.62 40 23 1,171 +13
28AUG26 142.50 C 3.57 3.57 3.57 3.09 -0.56 40 50 1,096 +50
28AUG26 145.00 C 3.58 3.60 3.17 2.66 -0.50 40 530 2,523 -370
28AUG26 147.50 C 0.00 0.00 0.00 2.25 -0.48 40 0 1,258 0
28AUG26 150.00 C 2.90 2.90 2.38 1.94 -0.40 40 582 8,683 +511
28AUG26 152.50 C 2.41 2.41 2.24 1.62 -0.41 40 195 2,492 0
28AUG26 155.00 C 2.09 2.09 2.09 1.39 -0.32 40 16 2,683 0
28AUG26 157.50 C 0.00 0.00 0.00 1.17 -0.31 40 0 519 0
28AUG26 160.00 C 1.51 1.51 1.51 0.98 -0.28 40 5 1,649 +5
28AUG26 162.50 C 0.00 0.00 0.00 0.83 -0.23 40 0 958 0
28AUG26 165.00 C 0.00 0.00 0.00 0.68 -0.23 40 0 1,946 0
28AUG26 167.50 C 0.00 0.00 0.00 0.58 -0.18 40 0 291 0
28AUG26 170.00 C 1.03 1.03 1.03 0.48 -0.17 40 6 237 -6
28AUG26 172.50 C 0.00 0.00 0.00 0.40 -0.15 40 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.34 -0.11 40 0 787 0
28AUG26 177.50 C 0.00 0.00 0.00 0.27 -0.12 40 0 475 0
28AUG26 180.00 C 0.76 0.76 0.76 0.23 -0.10 40 10 698 +10
28AUG26 182.50 C 0.65 0.65 0.65 0.19 -0.08 40 10 479 +10
28AUG26 185.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 315 0
28AUG26 187.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 235 0
28AUG26 190.00 C 0.55 0.55 0.55 0.11 -0.04 40 40 325 +40
28AUG26 192.50 C 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
28AUG26 195.00 C 0.41 0.41 0.41 0.07 -0.04 40 1 215 -1
28AUG26 197.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 135 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 273 0
29SEP26 60.00 C 0.00 0.00 0.00 63.04 -0.53 83 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.77 -0.55 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.32 -0.21 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.78 -0.59 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.27 -0.58 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.78 -0.60 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.40 -0.46 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.70 -0.64 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.60 -0.34 58 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 40.99 -0.58 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.63 -0.59 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.16 -0.73 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.01 -0.76 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.74 -0.83 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 29.63 -0.78 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 27.38 -0.93 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 25.46 -0.68 44 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 23.50 -0.70 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.00 -1.16 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 19.27 -1.15 39 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 17.62 -1.15 39 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 16.09 -1.11 39 0 55 0
29SEP26 115.00 C 0.00 0.00 0.00 15.01 -0.95 41 0 222 0
29SEP26 117.50 C 0.00 0.00 0.00 13.66 -0.91 41 0 170 0
29SEP26 120.00 C 13.44 13.44 11.86 12.38 -0.89 41 27 2,396 +17
29SEP26 122.50 C 12.13 12.13 12.00 11.12 -1.01 40 364 2,978 +238
29SEP26 125.00 C 10.71 10.71 9.90 10.06 -0.98 40 91 4,465 +90
29SEP26 127.50 C 0.00 0.00 0.00 9.00 -0.97 40 0 2,104 0
29SEP26 130.00 C 8.89 9.17 8.18 8.10 -0.91 40 261 8,604 +145
29SEP26 132.50 C 0.00 0.00 0.00 7.19 -0.92 40 0 1,425 0
29SEP26 135.00 C 7.80 7.80 6.85 6.45 -0.80 40 45 5,710 -22
29SEP26 137.50 C 6.38 6.38 6.37 5.73 -0.80 40 40 2,497 0
29SEP26 140.00 C 6.35 6.35 5.40 5.08 -0.73 40 1,040 8,272 +236
29SEP26 142.50 C 5.27 5.27 5.05 4.51 -0.69 40 536 4,594 +140
29SEP26 145.00 C 4.74 4.74 4.56 3.95 -0.69 40 126 13,497 +17
29SEP26 147.50 C 4.30 4.32 4.10 3.52 -0.57 40 397 3,183 +211
29SEP26 150.00 C 4.10 4.13 3.71 3.09 -0.57 40 392 8,224 +37
29SEP26 152.50 C 3.71 3.71 3.54 2.70 -0.55 40 13 2,336 +11
29SEP26 155.00 C 3.15 3.15 3.15 2.39 -0.46 40 11 8,962 -11
29SEP26 157.50 C 2.87 2.87 2.78 2.08 -0.46 40 131 1,386 -59
29SEP26 160.00 C 2.76 2.79 2.43 1.82 -0.42 40 30 9,120 -1
29SEP26 162.50 C 2.50 2.51 2.41 1.60 -0.35 40 157 2,649 0
29SEP26 165.00 C 2.15 2.15 2.15 1.38 -0.36 40 8 6,119 0
29SEP26 167.50 C 2.08 2.08 2.08 1.20 -0.33 40 1,985 6,352 +1,855
29SEP26 170.00 C 1.96 1.96 1.67 1.06 -0.26 40 178 6,123 -64
29SEP26 172.50 C 0.00 0.00 0.00 0.91 -0.27 40 0 7,107 0
29SEP26 175.00 C 1.45 1.45 1.45 0.78 -0.25 40 65 11,203 0
29SEP26 177.50 C 1.33 1.34 1.33 0.69 -0.19 40 69 6,216 +4
29SEP26 180.00 C 0.00 0.00 0.00 0.59 -0.19 40 0 5,407 0
29SEP26 182.50 C 0.00 0.00 0.00 0.50 -0.19 39 0 642 0
29SEP26 185.00 C 0.00 0.00 0.00 0.44 -0.15 39 0 1,989 0
29SEP26 187.50 C 1.00 1.00 1.00 0.38 -0.14 39 8 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.32 -0.13 39 0 884 0
29SEP26 192.50 C 0.00 0.00 0.00 0.28 -0.11 39 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 -0.09 39 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.21 -0.09 40 0 683 0
29SEP26 200.00 C 0.78 0.78 0.69 0.18 -0.08 40 18 7,494 +15
29SEP26 205.00 C 0.60 0.60 0.57 0.13 -0.06 39 330 453 +250
29SEP26 210.00 C 0.53 0.53 0.53 0.10 -0.05 40 3 533 0
29SEP26 215.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 489 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 4,100 0
29SEP26 225.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 417 0
29SEP26 235.00 C 0.30 0.30 0.30 0.02 -0.02 40 1 1,118 -1
29SEP26 240.00 C 0.29 0.29 0.29 0.01 -0.02 38 11 2,649 +11
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 63.54 -0.58 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.17 -0.61 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.01 -0.40 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 56.78 -0.29 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.41 -0.31 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.06 -0.29 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.70 -0.37 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.24 -0.55 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.69 -0.84 48 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 42.62 -0.70 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 40.45 -0.74 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 38.33 -1.05 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 36.48 -0.84 46 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 34.48 -0.84 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.35 -1.03 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 30.65 -0.84 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.84 -0.83 44 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 26.99 -0.60 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 25.45 -0.47 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 23.77 -0.54 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.32 -0.17 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 20.92 -0.71 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.53 -0.12 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 17.74 -0.68 41 0 930 0
30DEC26 120.00 C 0.00 0.00 0.00 16.51 -0.17 41 0 222 0
30DEC26 122.50 C 0.00 0.00 0.00 15.30 -1.15 41 0 256 0
30DEC26 125.00 C 15.30 15.30 15.30 14.75 -0.55 42 2 845 0
30DEC26 127.50 C 14.00 14.07 14.00 13.53 -0.79 41 12 2,555 0
30DEC26 130.00 C 13.00 13.00 13.00 12.63 -0.63 42 1 8,947 0
30DEC26 132.50 C 11.75 11.79 11.75 11.84 -0.52 42 11 5,177 +11
30DEC26 135.00 C 11.25 11.25 10.85 10.97 -0.52 42 17 2,401 -4
30DEC26 137.50 C 0.00 0.00 0.00 10.11 -0.51 42 0 950 0
30DEC26 140.00 C 9.85 9.85 9.63 9.41 -0.44 41 26 4,702 -20
30DEC26 142.50 C 9.20 9.20 8.93 8.72 -0.44 41 220 1,192 +61
30DEC26 145.00 C 9.12 9.24 8.34 8.03 -0.43 41 376 9,430 +241
30DEC26 147.50 C 0.00 0.00 0.00 7.42 -0.35 41 0 1,881 0
30DEC26 150.00 C 7.37 7.37 7.28 6.88 -0.35 41 41 7,980 +41
30DEC26 152.50 C 0.00 0.00 0.00 6.35 -0.35 41 0 443 0
30DEC26 155.00 C 7.00 7.00 6.43 5.81 -0.35 41 37 3,364 0
30DEC26 157.50 C 6.28 6.28 6.28 5.38 -0.27 41 10 795 0
30DEC26 160.00 C 5.65 5.65 5.60 4.98 -0.27 41 57 4,981 0
30DEC26 162.50 C 5.31 5.31 5.31 4.58 -0.27 41 120 407 0
30DEC26 165.00 C 5.48 5.48 5.48 4.18 -0.27 41 1 10,023 0
30DEC26 167.50 C 0.00 0.00 0.00 3.86 -0.21 41 0 1,564 0
30DEC26 170.00 C 4.65 4.65 4.65 3.57 -0.21 41 15 19,911 +10
30DEC26 172.50 C 4.39 4.39 4.20 3.28 -0.21 41 481 1,673 +447
30DEC26 175.00 C 0.00 0.00 0.00 2.99 -0.21 41 0 711 0
30DEC26 177.50 C 0.00 0.00 0.00 2.74 -0.17 41 0 796 0
30DEC26 180.00 C 3.50 3.50 3.50 2.54 -0.15 41 2 3,336 0
30DEC26 182.50 C 0.00 0.00 0.00 2.34 -0.15 41 0 914 0
30DEC26 185.00 C 3.01 3.01 3.01 2.13 -0.16 41 65 547 +65
30DEC26 187.50 C 0.00 0.00 0.00 1.93 -0.15 41 0 145 0
30DEC26 190.00 C 0.00 0.00 0.00 1.79 -0.11 41 0 821 0
30DEC26 192.50 C 2.55 2.55 2.55 1.65 -0.11 41 11 184 0
30DEC26 195.00 C 0.00 0.00 0.00 1.52 -0.10 41 0 1,528 0
30DEC26 197.50 C 0.00 0.00 0.00 1.38 -0.11 41 0 360 0
30DEC26 200.00 C 2.22 2.30 2.05 1.25 -0.10 41 106 826 +73
30DEC26 205.00 C 1.97 1.97 1.97 1.07 -0.07 41 65 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.89 -0.07 41 0 319 0
30DEC26 215.00 C 1.55 1.55 1.55 0.74 -0.05 41 2 331 +2
30DEC26 220.00 C 1.45 1.46 1.35 0.63 -0.05 41 190 287 +130
30DEC26 225.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 0.00 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 0.00 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 64.27 -0.77 57 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 62.20 -0.50 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.90 -0.50 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 57.60 -0.80 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.26 -0.60 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.18 -0.47 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.96 -0.50 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 48.74 -0.85 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.63 -0.84 48 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 44.41 -1.00 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 42.49 -0.89 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.53 -0.89 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.56 -0.94 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.74 -0.89 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.94 -0.88 44 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 33.16 -0.88 44 0 0 0
30MAR27 100.00 C 31.60 31.60 31.60 31.53 -0.84 43 1 106 0
30MAR27 102.50 C 0.00 0.00 0.00 29.90 -0.81 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 28.12 -0.88 42 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 26.63 -0.71 42 0 0 0
30MAR27 110.00 C 26.07 26.07 25.00 25.44 -0.63 43 2 6 +1
30MAR27 112.50 C 0.00 0.00 0.00 24.00 -0.55 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 22.75 -0.48 42 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 21.52 -0.57 42 0 21 0
30MAR27 120.00 C 0.00 0.00 0.00 20.29 -0.86 42 0 2,476 0
30MAR27 122.50 C 0.00 0.00 0.00 19.14 -0.67 42 0 384 0
30MAR27 125.00 C 18.56 18.56 17.95 18.11 -0.45 42 1,013 2,736 +1,000
30MAR27 127.50 C 17.80 17.80 17.80 17.07 -0.73 42 1 3,314 0
30MAR27 130.00 C 17.10 17.10 16.38 16.03 -0.79 42 3 6,073 -2
30MAR27 132.50 C 0.00 0.00 0.00 15.13 -0.69 42 0 961 0
30MAR27 135.00 C 0.00 0.00 0.00 14.29 -0.69 42 0 957 0
30MAR27 137.50 C 13.64 13.64 13.59 13.44 -0.69 41 60 382 0
30MAR27 140.00 C 0.00 0.00 0.00 12.60 -0.69 41 0 2,648 0
30MAR27 142.50 C 12.55 12.61 12.14 11.87 -0.59 41 145 404 +138
30MAR27 145.00 C 11.83 11.83 11.83 11.20 -0.60 41 20 172 +20
30MAR27 147.50 C 10.87 10.87 10.87 10.53 -0.60 41 41 273 0
30MAR27 150.00 C 0.00 0.00 0.00 9.86 -0.60 41 0 561 0
30MAR27 152.50 C 0.00 0.00 0.00 9.24 -0.55 41 0 303 0
30MAR27 155.00 C 9.22 9.22 9.22 8.72 -0.50 41 1 2,572 +1
30MAR27 157.50 C 0.00 0.00 0.00 8.21 -0.50 41 0 393 0
30MAR27 160.00 C 8.51 8.51 8.51 7.69 -0.50 41 49 1,551 +49
30MAR27 162.50 C 0.00 0.00 0.00 7.18 -0.50 41 0 590 0
30MAR27 165.00 C 0.00 0.00 0.00 6.75 -0.41 41 0 1,883 0
30MAR27 167.50 C 0.00 0.00 0.00 6.36 -0.41 41 0 46 0
30MAR27 170.00 C 0.00 0.00 0.00 5.98 -0.41 41 0 149 0
30MAR27 172.50 C 0.00 0.00 0.00 5.59 -0.41 41 0 79 0
30MAR27 175.00 C 0.00 0.00 0.00 5.21 -0.41 41 0 245 0
30MAR27 177.50 C 0.00 0.00 0.00 4.89 -0.34 41 0 176 0
30MAR27 180.00 C 5.80 5.80 5.80 4.61 -0.33 41 6 154 +3
30MAR27 182.50 C 5.52 5.52 5.52 4.33 -0.33 41 130 104 -42
30MAR27 185.00 C 0.00 0.00 0.00 4.06 -0.32 41 0 160 0
30MAR27 187.50 C 0.00 0.00 0.00 3.78 -0.32 41 0 173 0
30MAR27 190.00 C 0.00 0.00 0.00 3.52 -0.31 41 0 173 0
30MAR27 192.50 C 0.00 0.00 0.00 3.32 -0.25 41 0 332 0
30MAR27 195.00 C 4.42 4.42 4.42 3.13 -0.25 41 20 1,198 +20
29JUN27 97.50 C 0.00 0.00 0.00 35.52 -0.83 43 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 34.10 -0.67 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.37 -0.83 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.11 -0.61 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.64 -0.65 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.10 -0.81 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.81 -0.78 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.66 -1.67 40 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.21 -1.97 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.20 -0.83 42 0 7 0
29JUN27 122.50 C 22.30 22.30 22.30 22.13 -0.81 42 1 1 +1
29JUN27 125.00 C 21.55 21.55 21.55 21.09 -0.80 42 10 196 +10
29JUN27 127.50 C 0.00 0.00 0.00 20.12 -0.73 42 0 33 0
29JUN27 130.00 C 0.00 0.00 0.00 19.21 -0.73 42 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 18.24 -0.74 42 0 0 0
29JUN27 135.00 C 17.23 17.23 17.23 17.42 -0.67 42 5 12 +5
29JUN27 137.50 C 16.57 16.57 16.57 16.60 -0.67 42 5 5 0
29JUN27 140.00 C 0.00 0.00 0.00 15.77 -0.68 42 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 14.95 -0.68 42 0 19 0
29JUN27 145.00 C 14.32 14.41 14.32 14.20 -0.61 42 40 58 +40
29JUN27 147.50 C 13.82 13.82 13.82 13.55 -0.58 42 20 23 +20
29JUN27 150.00 C 13.43 13.47 13.34 12.90 -0.58 42 60 61 +60
29JUN27 152.50 C 0.00 0.00 0.00 12.25 -0.58 42 0 2 0
29JUN27 155.00 C 12.00 12.00 11.98 11.60 -0.58 42 40 50 +20
29JUN27 157.50 C 0.00 0.00 0.00 10.99 -0.55 42 0 0 0
29JUN27 160.00 C 11.30 11.30 11.30 10.49 -0.49 42 17 32 -2
TOTAL CALL 38,400 729,780 +11,410
05JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
05JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
05JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
05JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
05JUN26 112.50 P 0.01 0.01 0.01 0.00 -0.01 0 20 683 0
05JUN26 115.00 P 0.03 0.03 0.01 0.00 -0.01 0 55 461 -20
05JUN26 117.50 P 0.03 0.03 0.01 0.00 -0.03 0 65 791 +7
05JUN26 120.00 P 0.16 0.16 0.01 0.00 -0.18 0 433 907 -92
05JUN26 122.50 P 0.56 0.91 0.13 0.10 -0.67 0 3,150 1,261 -684
05JUN26 125.00 P 1.20 2.96 1.01 2.60 +0.54 0 806 0 -925
05JUN26 127.50 P 3.15 5.22 3.08 5.10 +0.96 0 523 0 -1,077
05JUN26 130.00 P 5.40 8.38 5.40 7.60 +1.08 0 138 0 -237
05JUN26 132.50 P 9.05 10.20 9.05 10.10 +1.10 0 6 0 -157
05JUN26 135.00 P 11.18 13.00 11.18 12.60 +1.10 0 63 0 -71
05JUN26 137.50 P 0.00 0.00 0.00 15.10 +1.10 0 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 17.60 +1.10 0 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 20.10 +1.10 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 22.60 +1.10 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 25.10 +1.10 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 27.60 +1.10 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 30.10 +1.10 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.08 0.10 0.08 0.02 -0.01 37 37 121 +37
12JUN26 110.00 P 0.12 0.17 0.12 0.07 -0.02 37 72 81 +61
12JUN26 112.50 P 0.23 0.26 0.23 0.20 -0.03 38 58 128 +17
12JUN26 115.00 P 0.43 0.62 0.40 0.48 -0.03 37 532 712 +440
12JUN26 117.50 P 1.10 1.20 0.81 0.96 0.00 36 360 1,376 -186
12JUN26 120.00 P 1.45 2.10 1.25 1.80 +0.09 36 859 1,481 +149
12JUN26 122.50 P 2.70 3.57 2.20 3.04 +0.27 36 464 895 +223
12JUN26 125.00 P 3.45 5.00 3.45 4.68 +0.48 36 709 1,237 +579
12JUN26 127.50 P 5.61 7.00 5.16 6.56 +0.65 34 76 660 +55
12JUN26 130.00 P 7.35 9.20 7.35 9.13 +1.11 45 69 182 +38
12JUN26 132.50 P 0.00 0.00 0.00 11.29 +1.20 42 2 63 0
12JUN26 135.00 P 12.05 13.13 12.05 13.52 +0.90 0 63 78 +63
12JUN26 137.50 P 0.00 0.00 0.00 16.09 +1.06 36 0 1 0
12JUN26 140.00 P 0.00 0.00 0.00 18.58 +1.09 37 0 6 0
12JUN26 142.50 P 0.00 0.00 0.00 21.08 +1.11 42 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 22.87 +0.40 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 25.62 +0.87 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 27.76 +0.52 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 31.25 +1.52 86 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 206 0
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 75 0 472 0
29JUN26 72.50 P 0.02 0.02 0.01 0.01 0.00 70 100 733 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 622 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 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 0.00 0.00 0.00 0.01 0.00 50 0 7,740 0
29JUN26 87.50 P 0.04 0.05 0.04 0.01 0.00 46 95 2,830 +45
29JUN26 90.00 P 0.09 0.09 0.09 0.01 0.00 42 16 5,021 0
29JUN26 92.50 P 0.10 0.10 0.10 0.01 0.00 39 30 1,628 0
29JUN26 95.00 P 0.13 0.14 0.13 0.02 0.00 38 2 5,694 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 2,806 0
29JUN26 100.00 P 0.20 0.23 0.20 0.09 0.00 38 213 9,316 -9
29JUN26 102.50 P 0.26 0.30 0.25 0.18 +0.02 38 1,929 6,131 +1,851
29JUN26 105.00 P 0.40 0.43 0.40 0.33 +0.03 38 17 6,629 -14
29JUN26 107.50 P 0.51 0.63 0.51 0.56 +0.05 38 242 6,273 -15
29JUN26 110.00 P 0.71 0.98 0.70 0.86 +0.06 37 1,500 10,830 +614
29JUN26 112.50 P 0.75 1.47 0.75 1.34 +0.13 37 573 8,390 +106
29JUN26 115.00 P 1.67 2.08 1.50 1.98 +0.19 37 547 12,410 +77
29JUN26 117.50 P 2.33 3.00 2.09 2.81 +0.27 37 1,212 8,145 -558
29JUN26 120.00 P 3.13 4.10 2.99 3.84 +0.36 37 329 18,715 +53
29JUN26 122.50 P 4.01 5.15 4.01 5.08 +0.45 36 936 7,258 -137
29JUN26 125.00 P 5.70 6.96 5.60 6.51 +0.53 36 147 20,370 -18
29JUN26 127.50 P 7.40 8.46 7.10 8.46 +0.81 38 92 10,377 -16
29JUN26 130.00 P 9.00 10.35 9.00 10.00 +0.78 35 99 15,407 -8
29JUN26 132.50 P 10.99 10.99 10.99 12.09 +0.64 36 1 10,099 0
29JUN26 135.00 P 0.00 0.00 0.00 13.92 +0.44 31 0 14,699 0
29JUN26 137.50 P 15.61 15.61 15.61 16.09 +0.40 22 7 4,338 +7
29JUN26 140.00 P 18.46 19.18 18.45 18.74 +0.84 34 487 7,935 -2
29JUN26 142.50 P 0.00 0.00 0.00 21.90 +1.65 51 2 8,164 -2
29JUN26 145.00 P 22.68 22.68 22.68 23.49 +0.77 0 1 13,610 -1
29JUN26 147.50 P 25.00 25.76 25.00 25.82 +0.81 0 464 3,108 -126
29JUN26 150.00 P 28.00 28.00 28.00 29.20 +1.79 58 2 13,819 -1
29JUN26 152.50 P 0.00 0.00 0.00 31.25 +1.02 50 0 1,972 0
29JUN26 155.00 P 33.35 33.35 33.35 33.35 +1.18 0 60 3,469 -60
29JUN26 157.50 P 0.00 0.00 0.00 35.22 -0.48 0 0 1,221 0
29JUN26 160.00 P 38.40 38.40 38.40 38.40 +0.02 0 40 10,147 0
29JUN26 162.50 P 0.00 0.00 0.00 40.24 +0.17 0 0 1,644 0
29JUN26 165.00 P 42.42 43.00 41.93 44.49 +2.04 84 111 6,791 -1
29JUN26 167.50 P 0.00 0.00 0.00 45.22 +0.10 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 48.28 +1.17 0 0 686 0
29JUN26 172.50 P 0.00 0.00 0.00 50.26 +0.13 0 0 2,151 0
29JUN26 175.00 P 0.00 0.00 0.00 52.74 +0.42 0 0 2,873 0
29JUN26 177.50 P 0.00 0.00 0.00 55.59 +0.48 0 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 57.72 +0.11 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 60.56 +0.66 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 63.09 +0.48 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 65.22 +0.32 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 68.38 +0.77 0 0 1,041 0
29JUN26 192.50 P 0.00 0.00 0.00 70.23 +0.12 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 73.10 +0.49 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 75.22 +0.32 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.74 +0.15 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 83.08 +0.68 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 88.34 +0.95 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.74 +0.35 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.82 +0.43 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.82 +0.22 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.72 +0.13 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.72 +0.13 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.72 +0.13 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.73 +0.14 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 128.07 +0.48 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.83 +0.24 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.71 +0.13 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 143.07 +0.49 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.72 +0.14 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 153.07 +0.49 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.71 +0.14 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.70 +0.13 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 168.23 +0.66 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 173.32 +1.26 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.70 +0.13 0 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 0.00 0.00 0.00 0.01 0.00 59 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,112 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 345 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 38 0 234 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 460 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 835 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 688 0
30JUL26 90.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 697 0
30JUL26 92.50 P 0.40 0.41 0.40 0.18 -0.03 37 7 150 +7
30JUL26 95.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 169 0
30JUL26 97.50 P 0.65 0.65 0.65 0.45 -0.04 37 1 334 -1
30JUL26 100.00 P 0.81 0.83 0.81 0.67 -0.05 37 65 955 +29
30JUL26 102.50 P 0.98 1.12 0.98 0.96 -0.06 37 248 1,802 +144
30JUL26 105.00 P 1.30 1.50 1.30 1.34 -0.02 37 9 2,517 +3
30JUL26 107.50 P 1.70 1.93 1.70 1.84 +0.04 37 51 2,842 -3
30JUL26 110.00 P 2.25 2.60 2.17 2.44 +0.06 37 356 2,552 -152
30JUL26 112.50 P 3.19 3.19 3.19 3.13 +0.07 37 12 2,432 0
30JUL26 115.00 P 3.49 4.05 3.46 3.93 +0.08 37 129 7,967 +32
30JUL26 117.50 P 4.40 5.27 4.31 4.96 +0.15 37 538 5,873 +80
30JUL26 120.00 P 5.45 6.24 5.41 6.04 +0.16 36 422 8,702 +188
30JUL26 122.50 P 6.91 7.61 6.64 7.29 +0.24 36 930 3,407 +373
30JUL26 125.00 P 8.64 9.09 8.64 8.78 +0.33 37 126 10,647 +5
30JUL26 127.50 P 9.95 10.14 9.92 10.35 +0.36 37 44 8,857 +1
30JUL26 130.00 P 11.93 12.50 11.93 12.32 +0.21 38 17 7,609 -17
30JUL26 132.50 P 0.00 0.00 0.00 13.94 +0.54 37 0 3,219 0
30JUL26 135.00 P 0.00 0.00 0.00 15.65 +0.36 36 0 5,296 0
30JUL26 137.50 P 0.00 0.00 0.00 17.87 +0.58 37 0 1,681 0
30JUL26 140.00 P 0.00 0.00 0.00 20.07 +0.75 38 0 2,890 0
30JUL26 142.50 P 0.00 0.00 0.00 22.27 +0.76 39 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 24.28 +0.62 37 0 173 0
30JUL26 147.50 P 25.80 26.50 25.80 26.94 +1.12 41 42 70 +38
30JUL26 150.00 P 0.00 0.00 0.00 29.20 +0.91 40 1 435 +1
30JUL26 152.50 P 0.00 0.00 0.00 31.25 +0.67 35 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 33.47 +0.41 0 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 35.85 +0.15 0 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 38.40 +0.02 0 0 132 0
30JUL26 162.50 P 0.00 0.00 0.00 40.69 +0.41 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 44.49 +1.84 57 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 45.60 +0.42 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.28 +1.14 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 50.60 +0.46 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 53.15 +0.53 0 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 55.59 +0.48 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 58.09 +0.47 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 60.56 +0.66 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 63.09 +0.48 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 65.72 +0.63 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 68.38 +0.77 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 70.59 +0.48 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 73.10 +0.49 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 75.74 +0.64 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 77.81 +0.22 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 83.08 +0.68 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 88.34 +0.95 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.14 0.14 0.14 0.01 0.00 42 2 27 +2
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 99 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 41 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 27 0
28AUG26 80.00 P 0.38 0.38 0.38 0.09 -0.02 40 2 120 +2
28AUG26 82.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 22 0
28AUG26 87.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 68 0
28AUG26 90.00 P 0.78 0.78 0.78 0.48 -0.03 40 65 154 +60
28AUG26 92.50 P 0.00 0.00 0.00 0.68 -0.03 40 0 83 0
28AUG26 95.00 P 1.08 1.16 1.08 0.94 -0.04 40 100 484 +95
28AUG26 97.50 P 1.47 1.47 1.40 1.27 -0.03 40 71 752 +61
28AUG26 100.00 P 1.72 1.72 1.72 1.65 0.00 40 2 6,352 0
28AUG26 102.50 P 2.15 2.19 2.15 2.16 +0.09 40 4 1,038 +2
28AUG26 105.00 P 2.68 2.68 2.68 2.66 +0.08 40 1 1,869 +1
28AUG26 107.50 P 3.16 3.16 3.16 3.35 +0.13 40 1 1,209 +1
28AUG26 110.00 P 3.87 4.10 3.69 4.06 +0.12 39 217 4,271 -125
28AUG26 112.50 P 4.60 5.00 4.60 4.88 +0.13 39 45 2,104 +3
28AUG26 115.00 P 5.71 5.90 5.71 5.81 +0.12 39 106 3,037 -30
28AUG26 117.50 P 6.68 7.09 6.68 6.88 +0.20 39 89 4,839 +30
28AUG26 120.00 P 0.00 0.00 0.00 8.09 +0.25 39 900 3,504 +900
28AUG26 122.50 P 8.76 9.57 8.76 9.41 +0.33 39 568 3,292 +363
28AUG26 125.00 P 10.99 10.99 10.99 10.82 +0.39 39 3 3,926 -2
28AUG26 127.50 P 12.33 12.33 12.33 12.25 +0.30 39 3 3,583 +1
28AUG26 130.00 P 0.00 0.00 0.00 14.13 +0.55 40 1 5,266 +1
28AUG26 132.50 P 0.00 0.00 0.00 15.80 +0.49 40 0 1,676 0
28AUG26 135.00 P 0.00 0.00 0.00 17.65 +0.56 40 0 1,090 0
28AUG26 137.50 P 0.00 0.00 0.00 19.67 +0.71 41 0 280 0
28AUG26 140.00 P 0.00 0.00 0.00 21.41 +1.16 40 0 953 0
28AUG26 142.50 P 0.00 0.00 0.00 23.57 +0.51 40 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 25.61 +0.49 40 0 700 0
28AUG26 147.50 P 0.00 0.00 0.00 27.74 +0.52 40 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 29.89 +0.51 40 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 32.00 +0.44 39 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 34.36 +0.58 39 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 36.55 +0.46 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.77 +0.39 36 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 41.19 +0.53 35 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.49 +1.46 48 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 45.97 +0.56 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 48.28 +0.55 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.69 +0.48 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 53.15 +0.48 0 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 55.59 +0.40 0 0 7 0
28AUG26 180.00 P 0.00 0.00 0.00 58.09 +0.47 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.56 +0.49 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 63.18 +0.57 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 65.72 +0.63 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 68.38 +0.77 0 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 70.62 +0.51 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 73.16 +0.55 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.74 +0.64 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 78.16 +0.56 0 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 40 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 40 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 2,091 0
29SEP26 77.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 162 0
29SEP26 80.00 P 0.61 0.61 0.61 0.25 -0.03 40 8 1,343 +8
29SEP26 82.50 P 0.76 0.76 0.76 0.36 -0.04 39 1 273 -1
29SEP26 85.00 P 0.00 0.00 0.00 0.50 -0.05 39 0 179 0
29SEP26 87.50 P 1.02 1.06 1.02 0.70 -0.05 40 28 577 +17
29SEP26 90.00 P 1.21 1.23 1.21 0.94 -0.06 40 45 982 +40
29SEP26 92.50 P 1.53 1.53 1.53 1.22 -0.06 40 65 1,067 +65
29SEP26 95.00 P 1.75 1.82 1.75 1.60 -0.07 40 105 1,887 +105
29SEP26 97.50 P 2.02 2.11 2.02 2.02 +0.01 40 3,006 5,280 +3,006
29SEP26 100.00 P 2.40 2.40 2.40 2.54 +0.02 40 2 8,966 0
29SEP26 102.50 P 2.95 3.13 2.95 3.14 +0.11 40 59 3,560 +40
29SEP26 105.00 P 3.73 3.82 3.73 3.76 +0.11 40 63 6,635 -11
29SEP26 107.50 P 4.45 4.45 4.41 4.43 +0.06 39 62 2,307 +61
29SEP26 110.00 P 4.96 5.44 4.92 5.30 +0.12 39 1,217 9,172 +259
29SEP26 112.50 P 6.30 6.30 6.30 6.18 +0.12 39 2 6,552 0
29SEP26 115.00 P 0.00 0.00 0.00 7.19 +0.13 39 0 21,195 0
29SEP26 117.50 P 7.85 8.50 7.85 8.30 +0.19 39 37 5,105 -31
29SEP26 120.00 P 9.03 9.83 9.03 9.57 +0.22 39 98 17,826 -32
29SEP26 122.50 P 10.46 10.75 10.46 10.89 +0.38 39 403 4,814 -9
29SEP26 125.00 P 11.56 11.56 11.56 12.31 +0.36 39 61 10,828 +30
29SEP26 127.50 P 0.00 0.00 0.00 13.74 +0.31 39 0 10,405 0
29SEP26 130.00 P 15.50 15.80 15.50 15.51 +0.54 39 2 27,289 +2
29SEP26 132.50 P 17.41 17.41 17.41 17.22 +0.59 40 30 4,617 -30
29SEP26 135.00 P 18.41 18.80 17.97 19.01 +0.53 40 95 13,712 +5
29SEP26 137.50 P 21.00 21.00 21.00 20.87 +0.62 40 3 2,999 +3
29SEP26 140.00 P 23.00 23.00 23.00 22.79 +0.66 40 4 10,895 0
29SEP26 142.50 P 0.00 0.00 0.00 23.77 -0.35 36 0 2,670 0
29SEP26 145.00 P 26.30 26.30 26.30 26.70 +0.59 40 1 9,768 +1
29SEP26 147.50 P 0.00 0.00 0.00 28.69 +0.53 40 0 2,418 0
29SEP26 150.00 P 30.26 31.09 29.43 30.77 -0.21 40 182 9,835 -2
29SEP26 152.50 P 0.00 0.00 0.00 32.81 +0.46 39 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 35.08 +0.58 40 0 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 37.34 +0.67 40 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 39.48 +0.58 39 0 6,846 0
29SEP26 162.50 P 0.00 0.00 0.00 41.85 +0.70 39 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 44.49 +1.07 42 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 46.14 +0.40 33 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 48.62 +0.41 34 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 51.02 +0.52 0 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 53.29 +0.47 0 0 1,085 0
29SEP26 177.50 P 0.00 0.00 0.00 55.90 +0.69 0 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.09 +0.47 0 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.82 +0.75 0 0 33 0
29SEP26 185.00 P 64.50 64.50 64.50 63.59 +0.98 39 10 141 -10
29SEP26 187.50 P 0.00 0.00 0.00 65.73 +0.64 0 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.38 +0.77 0 0 18 0
29SEP26 192.50 P 0.00 0.00 0.00 70.66 +0.55 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.16 +0.55 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 75.74 +0.64 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 78.16 +0.56 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 83.15 +0.64 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 88.34 +0.80 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 92.89 +0.39 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.87 +0.37 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.89 +0.29 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.88 +0.29 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.82 +0.23 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.82 +0.23 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.16 +0.57 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.07 +0.48 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.15 +0.56 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.15 +0.57 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.07 +0.49 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.97 +0.39 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.07 +0.49 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.95 +0.38 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.15 +0.58 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.23 +0.66 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.32 +0.85 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.95 +0.38 0 0 0 0
30DEC26 60.00 P 0.47 0.48 0.47 0.09 0.00 41 50 199 +50
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 313 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 263 0
30DEC26 70.00 P 0.83 0.84 0.83 0.39 +0.03 41 4 187 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.03 41 0 125 0
30DEC26 75.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 246 0
30DEC26 77.50 P 0.00 0.00 0.00 0.91 +0.05 41 0 265 0
30DEC26 80.00 P 0.00 0.00 0.00 1.17 +0.08 41 0 1,395 0
30DEC26 82.50 P 1.70 1.70 1.70 1.47 +0.08 41 65 1,165 +26
30DEC26 85.00 P 2.01 2.01 2.01 1.83 +0.12 41 60 1,169 +60
30DEC26 87.50 P 2.42 2.42 2.42 2.23 +0.11 41 67 275 +67
30DEC26 90.00 P 2.79 2.79 2.79 2.70 +0.15 41 65 2,581 +65
30DEC26 92.50 P 3.24 3.35 3.24 3.25 +0.16 41 80 286 +80
30DEC26 95.00 P 0.00 0.00 0.00 3.76 +0.13 41 0 3,436 0
30DEC26 97.50 P 4.15 4.15 4.15 4.34 +0.10 41 65 2,003 -65
30DEC26 100.00 P 4.94 5.02 4.94 5.02 +0.09 40 7 8,312 +7
30DEC26 102.50 P 5.77 5.77 5.76 5.76 +0.14 40 60 912 -10
30DEC26 105.00 P 6.66 6.66 6.66 6.54 +0.12 40 17 7,928 0
30DEC26 107.50 P 7.12 7.54 7.12 7.52 +0.24 40 132 4,725 +132
30DEC26 110.00 P 8.58 8.58 8.32 8.43 +0.21 40 120 8,542 +50
30DEC26 112.50 P 9.33 9.38 9.33 9.45 +0.22 40 300 6,211 +300
30DEC26 115.00 P 10.46 10.50 10.46 10.55 +0.21 40 11 3,808 +9
30DEC26 117.50 P 0.00 0.00 0.00 11.76 +0.25 40 0 3,579 0
30DEC26 120.00 P 13.25 13.25 13.25 13.01 +0.27 40 2 13,690 -2
30DEC26 122.50 P 14.32 14.74 14.27 14.35 +0.27 40 324 6,382 +144
30DEC26 125.00 P 15.24 16.10 15.24 15.79 +0.29 40 3 12,031 -2
30DEC26 127.50 P 0.00 0.00 0.00 17.33 +0.32 40 0 5,658 0
30DEC26 130.00 P 0.00 0.00 0.00 18.91 +0.45 40 0 18,565 0
30DEC26 132.50 P 0.00 0.00 0.00 20.42 +0.15 40 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 22.30 +0.49 40 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 24.01 +0.44 40 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 25.84 +0.47 41 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 27.71 +0.38 41 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 29.62 +0.51 41 0 8,444 0
30DEC26 147.50 P 0.00 0.00 0.00 31.54 +0.54 41 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 33.43 +0.49 41 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 35.49 +0.55 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 37.58 +0.52 41 0 3,408 0
30DEC26 157.50 P 0.00 0.00 0.00 39.50 +0.30 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 41.64 +0.34 41 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 43.78 +0.35 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.05 +0.48 41 0 6,366 0
30DEC26 167.50 P 0.00 0.00 0.00 48.04 +0.43 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 50.42 +0.62 41 0 6,377 0
30DEC26 172.50 P 0.00 0.00 0.00 52.50 +0.49 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 54.67 +0.30 40 0 334 0
30DEC26 177.50 P 58.45 58.45 58.45 58.39 +1.77 47 1 161 0
30DEC26 180.00 P 0.00 0.00 0.00 59.38 +0.59 40 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 61.92 +0.73 41 0 73 0
30DEC26 185.00 P 0.00 0.00 0.00 64.27 +1.08 41 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 66.30 +0.77 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.89 +1.00 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.14 +0.87 37 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.76 +1.12 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.80 +0.70 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.20 +0.44 0 0 242 0
30DEC26 205.00 P 0.00 0.00 0.00 83.15 +0.52 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 88.35 +0.80 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.99 +0.48 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 98.18 +0.68 0 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 103.16 +0.56 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.95 +0.36 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 113.15 +0.56 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.95 +0.36 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.16 +0.57 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.07 +0.48 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.15 +0.56 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.15 +0.57 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.15 +0.57 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.97 +0.39 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.07 +0.49 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.95 +0.38 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.15 +0.58 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.23 +0.66 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.32 +0.85 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.95 +0.38 0 0 0 0
30MAR27 60.00 P 0.85 0.85 0.85 0.30 0.00 41 18 508 +18
30MAR27 62.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 +0.02 41 0 47 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 +0.02 41 0 48 0
30MAR27 72.50 P 0.00 0.00 0.00 1.14 +0.02 41 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 1.45 +0.03 41 0 566 0
30MAR27 77.50 P 0.00 0.00 0.00 1.75 +0.03 41 0 19 0
30MAR27 80.00 P 2.50 2.50 2.50 2.16 +0.05 41 2 2,512 +2
30MAR27 82.50 P 2.84 2.84 2.84 2.57 +0.04 41 65 304 +65
30MAR27 85.00 P 0.00 0.00 0.00 3.06 +0.07 41 0 458 0
30MAR27 87.50 P 0.00 0.00 0.00 3.62 +0.07 41 0 275 0
30MAR27 90.00 P 0.00 0.00 0.00 4.18 +0.07 41 0 4,221 0
30MAR27 92.50 P 0.00 0.00 0.00 4.81 +0.03 41 0 1,154 0
30MAR27 95.00 P 5.35 5.50 5.35 5.45 +0.12 41 76 379 +76
30MAR27 97.50 P 6.04 6.04 6.04 6.15 +0.12 40 65 354 +65
30MAR27 100.00 P 7.00 7.00 7.00 6.90 +0.10 40 2 2,136 +2
30MAR27 102.50 P 0.00 0.00 0.00 7.73 +0.11 40 0 1,834 0
30MAR27 105.00 P 8.62 8.62 8.62 8.62 +0.11 40 30 1,763 +30
30MAR27 107.50 P 9.55 9.60 9.55 9.63 +0.17 40 40 1,086 +28
30MAR27 110.00 P 10.68 10.88 10.60 10.63 +0.16 40 82 1,753 +82
30MAR27 112.50 P 0.00 0.00 0.00 11.76 +0.22 40 0 2,885 0
30MAR27 115.00 P 0.00 0.00 0.00 12.89 +0.17 40 0 9,104 0
30MAR27 117.50 P 13.68 13.68 13.68 14.16 +0.24 40 1 2,606 0
30MAR27 120.00 P 15.50 15.83 15.43 15.35 +0.12 39 210 7,209 -60
30MAR27 122.50 P 0.00 0.00 0.00 16.83 +0.27 40 0 3,496 0
30MAR27 125.00 P 18.47 18.47 18.47 18.15 +0.17 39 1,010 7,108 +1,000
30MAR27 127.50 P 0.00 0.00 0.00 19.62 +0.17 39 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 21.20 +0.26 40 0 7,952 0
30MAR27 132.50 P 0.00 0.00 0.00 22.93 +0.37 40 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 24.60 +0.39 40 0 1,768 0
30MAR27 137.50 P 0.00 0.00 0.00 26.32 +0.48 40 0 373 0
30MAR27 140.00 P 0.00 0.00 0.00 28.08 +0.40 40 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 29.87 +0.27 40 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 31.81 +0.37 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 33.69 +0.40 41 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 35.59 +0.51 41 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 37.53 +0.42 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 39.40 +0.33 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 41.40 +0.33 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 43.68 +0.85 41 0 286 0
30MAR27 162.50 P 0.00 0.00 0.00 45.72 +0.57 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 47.69 +0.57 41 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 49.72 +0.40 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 51.96 +1.60 41 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 53.93 +0.46 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.24 +0.60 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.43 +0.61 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.58 +0.55 40 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 62.86 +0.49 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.04 +0.57 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.02 +0.28 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.45 +0.45 39 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 71.95 +0.82 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.10 +0.69 39 0 4 0
29JUN27 97.50 P 7.96 8.13 7.96 7.92 +0.03 41 62 310 +62
29JUN27 100.00 P 8.58 8.94 8.58 8.75 +0.02 41 280 642 +280
29JUN27 102.50 P 9.41 9.76 9.41 9.74 +0.10 41 88 88 +88
29JUN27 105.00 P 10.83 10.83 10.83 10.71 +0.11 40 20 110 +20
29JUN27 107.50 P 0.00 0.00 0.00 11.84 +0.22 41 0 0 0
29JUN27 110.00 P 12.80 12.80 12.80 12.93 +0.24 41 5 185 +5
29JUN27 112.50 P 0.00 0.00 0.00 14.08 +0.27 41 0 65 0
29JUN27 115.00 P 14.88 14.88 14.88 15.29 +0.27 40 20 91 +20
29JUN27 117.50 P 16.39 16.39 16.39 16.56 +0.36 40 20 410 +20
29JUN27 120.00 P 17.62 17.86 17.62 17.89 +0.32 40 5 226 +5
29JUN27 122.50 P 19.12 19.12 19.12 19.26 +0.34 40 1 97 0
29JUN27 125.00 P 0.00 0.00 0.00 20.71 +0.37 40 0 50 0
29JUN27 127.50 P 0.00 0.00 0.00 22.08 +0.27 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.64 +0.35 40 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.22 +0.35 40 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 26.85 +0.36 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.56 +0.41 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.32 +0.44 41 0 35 0
29JUN27 142.50 P 0.00 0.00 0.00 32.07 +0.46 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.87 +0.44 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.70 +0.46 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.60 +0.44 41 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 39.48 +0.41 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 41.28 +0.39 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 43.33 +0.50 41 0 0 0
29JUN27 160.00 P 45.50 45.50 45.50 45.33 +1.32 41 15 18 +15
TOTAL PUT 32,131 925,405 +8,350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.75
29JUN26 3.70 C 0.00 0.00 0.00 7.08 -0.29 202 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.00 -0.27 218 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.91 -0.25 221 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.82 -0.30 223 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.71 -0.25 211 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.59 -0.27 189 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.51 -0.25 201 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.42 -0.24 203 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.31 -0.25 192 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.22 -0.28 194 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.08 -0.27 158 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 -0.28 154 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 -0.32 150 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.76 -0.30 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.59 -0.22 176 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.29 -0.33 138 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.15 -0.22 178 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.82 -0.22 138 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.57 -0.23 130 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.26 -0.31 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 -0.31 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.82 -0.25 106 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.58 -0.24 102 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.26 -0.30 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.02 -0.30 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 -0.27 80 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.53 -0.33 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.35 -0.22 72 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.10 -0.25 65 0 199 0
29JUN26 9.00 C 1.81 1.81 1.81 1.83 -0.28 54 10 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 -0.29 47 0 14 0
29JUN26 9.50 C 0.00 0.00 0.00 1.41 -0.25 54 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 -0.27 52 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.25 52 0 134 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.20 49 0 89 0
29JUN26 11.00 C 0.55 0.55 0.43 0.44 -0.17 49 8 207 +1
29JUN26 11.50 C 0.31 0.31 0.31 0.27 -0.12 49 12 307 -12
29JUN26 12.00 C 0.24 0.24 0.18 0.15 -0.10 48 4 2,766 0
29JUN26 12.50 C 0.11 0.11 0.11 0.09 -0.06 50 1 407 -1
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 182 0
29JUN26 13.50 C 0.05 0.05 0.05 0.03 -0.02 52 6 180 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 189 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 68 1 83 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.83 -0.29 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.56 -0.32 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.36 -0.27 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.16 -0.25 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.94 -0.24 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 -0.23 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.50 -0.26 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 -0.19 50 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.21 -0.14 52 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.92 -0.18 51 0 46 0
30JUL26 11.00 C 0.00 0.00 0.00 0.69 -0.16 51 0 89 0
30JUL26 11.50 C 0.55 0.67 0.55 0.51 -0.15 51 29 71 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.10 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 70 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.06 51 0 84 0
30JUL26 14.00 C 0.17 0.17 0.14 0.09 -0.04 51 32 1,206 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 585 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 55 0
30JUL26 16.00 C 0.07 0.07 0.07 0.02 -0.01 51 3 176 +3
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.83 -0.29 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.65 -0.27 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.39 -0.29 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.20 -0.25 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.00 -0.21 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.84 -0.19 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.69 -0.16 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.51 -0.23 51 0 0 0
28AUG26 10.00 C 1.39 1.39 1.39 1.40 -0.17 53 15 84 +15
28AUG26 10.50 C 0.00 0.00 0.00 1.13 -0.21 52 0 46 0
28AUG26 11.00 C 0.00 0.00 0.00 0.91 -0.16 52 0 26 0
28AUG26 11.50 C 0.00 0.00 0.00 0.72 -0.17 51 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.57 -0.14 51 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.44 -0.13 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.34 -0.11 51 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.26 -0.10 51 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.20 -0.08 51 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 -0.07 51 0 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 45 0
28AUG26 16.00 C 0.13 0.13 0.13 0.07 -0.03 52 60 105 +60
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.08 -0.27 92 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.98 -0.28 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.88 -0.32 87 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.77 -0.29 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.59 -0.22 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.32 -0.30 86 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.15 -0.22 94 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.82 -0.22 76 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.57 -0.23 72 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.28 -0.29 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.07 -0.32 63 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.82 -0.32 59 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 -0.27 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.39 -0.28 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.14 -0.26 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 -0.21 54 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 -0.25 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.52 -0.23 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.29 -0.25 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.12 -0.24 50 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 -0.20 50 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.20 50 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 -0.25 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 -0.15 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.16 52 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.15 51 0 72 0
29SEP26 11.50 C 0.88 0.88 0.88 0.92 -0.13 52 3 1,133 0
29SEP26 12.00 C 0.82 0.82 0.82 0.76 -0.12 52 25 69 -25
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.11 52 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.09 52 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.10 52 0 1,034 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.08 52 0 89 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.07 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.06 52 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.04 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.04 52 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 55 0
29SEP26 19.50 C 0.08 0.08 0.07 0.03 -0.02 51 3 31 +3
30DEC26 8.00 C 0.00 0.00 0.00 3.09 -0.23 47 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 -0.21 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.75 -0.21 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 -0.20 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.43 -0.20 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.20 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 -0.20 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.18 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 -0.16 49 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 -0.16 49 0 0 0
30DEC26 11.00 C 1.55 1.55 1.45 1.47 -0.15 49 50 228 +50
30DEC26 11.50 C 0.00 0.00 0.00 1.33 -0.10 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.16 50 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.15 50 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 -0.11 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.09 51 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.08 51 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.07 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.05 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.06 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.36 -0.17 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.16 -0.20 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.00 -0.20 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.85 -0.19 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.74 -0.15 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 -0.14 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.43 -0.18 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 -0.14 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.19 -0.17 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.97 -0.16 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.77 -0.18 48 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 -0.12 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 -0.11 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.31 -0.18 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 -0.13 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 -0.14 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 -0.13 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.11 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.11 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 -0.10 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.09 49 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.09 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.07 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.07 49 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.07 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.06 49 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.39 -0.21 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.24 -0.18 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.10 -0.20 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.97 -0.20 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.84 -0.19 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.71 -0.20 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.59 -0.17 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.51 -0.19 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.30 -0.17 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.11 -0.15 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.93 -0.15 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.77 -0.14 49 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.63 -0.13 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.49 -0.13 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.38 -0.13 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.27 -0.12 50 0 55 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 -0.14 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.06 -0.12 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 -0.11 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.88 -0.11 50 0 0 0
TOTAL CALL 262 20,590 +111
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 0.00 171 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 152 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 0.00 145 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 135 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 51 14 139 +14
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 300 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.02 49 14 130 0
29JUN26 9.50 P 0.10 0.10 0.10 0.10 +0.02 48 6 246 +6
29JUN26 9.75 P 0.15 0.15 0.14 0.15 +0.03 48 14 197 +6
29JUN26 10.00 P 0.18 0.22 0.18 0.21 +0.04 47 72 564 +48
29JUN26 10.50 P 0.30 0.39 0.30 0.39 +0.08 47 11 497 0
29JUN26 11.00 P 0.69 0.69 0.67 0.64 +0.10 46 19 830 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 +0.13 45 0 876 0
29JUN26 12.00 P 1.24 1.24 1.24 1.38 +0.19 48 15 560 -15
29JUN26 12.50 P 0.00 0.00 0.00 1.83 +0.27 51 0 373 0
29JUN26 13.00 P 0.00 0.00 0.00 2.28 +0.23 49 0 434 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 +0.29 61 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.30 +0.32 69 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.78 +0.32 70 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.25 +0.29 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.75 +0.26 0 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.26 0 0 2 -30
29JUN26 16.50 P 0.00 0.00 0.00 5.75 +0.29 0 0 0 -15
29JUN26 17.00 P 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.75 +0.29 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
30JUL26 8.00 P 0.06 0.06 0.06 0.06 +0.01 50 5 98 +5
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.02 51 0 151 0
30JUL26 8.50 P 0.10 0.12 0.10 0.12 +0.02 50 21 107 +21
30JUL26 8.75 P 0.14 0.16 0.14 0.16 +0.03 50 8 217 -8
30JUL26 9.00 P 0.20 0.20 0.20 0.20 +0.02 49 6 168 +6
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.04 49 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 +0.05 49 0 446 0
30JUL26 9.75 P 0.44 0.44 0.44 0.42 +0.06 49 7 46 0
30JUL26 10.00 P 0.44 0.48 0.44 0.51 +0.07 49 41 302 +5
30JUL26 10.50 P 0.00 0.00 0.00 0.74 +0.10 49 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 1.01 +0.10 48 0 776 0
30JUL26 11.50 P 0.00 0.00 0.00 1.35 +0.14 49 0 251 0
30JUL26 12.00 P 0.00 0.00 0.00 1.74 +0.18 50 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.14 +0.24 51 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.57 +0.20 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.98 +0.13 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.47 +0.24 51 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.87 +0.18 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.31 +0.20 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.84 +0.27 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.03 51 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 +0.02 50 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 35 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 +0.04 50 0 31 0
28AUG26 9.50 P 0.45 0.45 0.45 0.49 +0.04 49 5 25 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.59 +0.06 50 0 168 0
28AUG26 10.00 P 0.62 0.62 0.62 0.69 +0.06 49 25 63 +25
28AUG26 10.50 P 0.00 0.00 0.00 0.93 +0.07 49 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 +0.07 49 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.51 +0.11 48 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 1.91 +0.17 51 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.24 +0.13 48 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.71 +0.16 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.14 +0.15 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.58 +0.17 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.04 +0.18 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.44 +0.13 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.96 +0.24 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.39 +0.17 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 51 0 19 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 53 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.02 53 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 2 0
29SEP26 7.75 P 0.19 0.19 0.19 0.19 +0.02 52 32 34 +32
29SEP26 8.00 P 0.23 0.23 0.23 0.23 +0.02 51 30 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.03 52 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.05 52 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.04 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.05 52 0 75 0
29SEP26 9.50 P 0.68 0.68 0.68 0.69 +0.08 52 55 60 -55
29SEP26 9.75 P 0.00 0.00 0.00 0.80 +0.07 52 0 18 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 +0.04 51 0 74 0
29SEP26 10.50 P 1.15 1.15 1.15 1.14 +0.07 51 15 205 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.09 51 0 1,434 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.11 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.13 53 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.48 +0.17 53 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 +0.19 55 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 +0.18 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.74 +0.21 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.18 +0.18 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.64 +0.24 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 +0.21 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 +0.20 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 +0.22 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 +0.17 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.93 +0.22 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.41 +0.22 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.92 +0.21 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.86 +0.22 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.07 51 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.06 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.07 51 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.08 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.08 51 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 +0.08 51 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 +0.08 50 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 +0.08 51 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 +0.09 51 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 +0.09 51 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 +0.15 52 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.15 52 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.17 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.19 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.17 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.60 +0.19 53 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.22 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.45 +0.22 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 +0.22 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 +0.22 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 +0.21 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.21 +0.20 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.66 +0.20 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.12 +0.20 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.60 +0.22 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.06 +0.21 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 +0.16 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.96 +0.16 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.05 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.06 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 +0.07 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 +0.07 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.34 +0.07 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.08 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 +0.10 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 2.04 +0.11 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 +0.12 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 +0.14 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.14 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.44 +0.17 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.82 +0.17 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.22 +0.18 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.64 +0.19 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 +0.16 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.48 +0.20 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 +0.17 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.31 +0.17 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.79 +0.19 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.24 +0.19 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.65 +0.15 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.11 +0.17 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.63 +0.22 55 0 0 0
29JUN27 8.25 P 0.92 0.92 0.92 0.90 +0.05 50 1 2 +1
29JUN27 8.50 P 0.00 0.00 0.00 1.00 +0.05 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 +0.07 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 +0.06 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 +0.05 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.57 +0.07 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 +0.08 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.97 +0.09 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.10 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 +0.11 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.92 +0.13 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.27 +0.13 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.63 +0.14 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.13 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.40 +0.14 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.15 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.20 +0.14 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.63 +0.18 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.07 +0.20 53 0 0 0
TOTAL PUT 416 20,488 +51
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$ 3.59
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 +0.04 49 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 +0.01 37 0 1 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 +0.02 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 0.00 40 0 690 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 +0.02 44 0 22 0
29JUN26 3.70 C 0.13 0.13 0.12 0.11 0.00 41 2,010 3,018 +2,010
29JUN26 3.80 C 0.09 0.09 0.09 0.08 0.00 42 3 129 0
29JUN26 3.90 C 0.07 0.07 0.07 0.06 0.00 44 3 1,126 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 44 0 2,178 0
29JUN26 4.10 C 0.04 0.04 0.04 0.03 0.00 45 2 302 -2
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 45 0 406 0
29JUN26 4.30 C 0.03 0.03 0.03 0.01 0.00 43 10 256 +10
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 63 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 70 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 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 93 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 +0.01 43 0 12 0
30JUL26 3.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30JUL26 3.60 C 0.25 0.25 0.25 0.24 0.00 42 28 28 +28
30JUL26 3.70 C 0.00 0.00 0.00 0.21 +0.01 45 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.17 +0.01 44 0 47 0
30JUL26 3.90 C 0.00 0.00 0.00 0.14 0.00 45 0 64 0
30JUL26 4.00 C 0.00 0.00 0.00 0.11 0.00 44 0 70 0
30JUL26 4.10 C 0.00 0.00 0.00 0.09 0.00 45 0 113 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 0.00 44 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 0.00 46 0 291 0
30JUL26 4.40 C 0.00 0.00 0.00 0.05 0.00 46 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.04 0.00 47 0 836 0
30JUL26 4.60 C 0.05 0.05 0.05 0.03 0.00 46 300 405 +300
30JUL26 4.70 C 0.04 0.04 0.04 0.02 0.00 44 90 337 +90
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 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 0.94 +0.03 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.85 +0.02 50 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.77 +0.04 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 0.00 45 0 17 0
28AUG26 3.70 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.23 +0.01 47 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.12 0.00 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
28AUG26 4.40 C 0.12 0.12 0.12 0.08 0.00 46 30 35 +30
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 47 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 54 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 0.95 +0.02 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 +0.01 47 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 0.00 47 0 47 0
29SEP26 4.10 C 0.21 0.21 0.21 0.19 0.00 47 30 31 +26
29SEP26 4.20 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 48 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 47 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 48 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 46 0 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 49 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 57 25 294 +25
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 61 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 0.02 0.02 0.02 0.01 0.00 70 150 150 +149
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 1.01 +0.02 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.03 48 0 682 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 +0.02 49 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 +0.02 49 0 2 0
30DEC26 4.00 C 0.37 0.37 0.37 0.37 +0.03 49 2 18 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 48 0 526 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.02 49 0 37 0
30DEC26 4.30 C 0.29 0.29 0.29 0.28 +0.02 48 1 218 +1
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.02 49 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.02 49 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.01 48 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.01 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 48 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 103 0
30DEC26 5.25 C 0.18 0.18 0.18 0.12 +0.01 48 1 48 -1
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 48 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
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 1.09 +0.03 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 +0.03 48 0 5,008 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 +0.04 49 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 +0.03 49 0 5,001 0
30MAR27 4.10 C 0.45 0.45 0.45 0.45 +0.03 49 140 110 +90
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.03 49 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.03 49 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.02 49 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.02 49 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 +0.02 49 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 +0.02 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 +0.02 49 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.02 49 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.02 49 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 142 0
29JUN27 2.70 C 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.98 -0.01 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.92 +0.02 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 +0.01 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 +0.02 48 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 +0.01 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
TOTAL CALL 2,825 79,052 +2,758
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 140 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 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 46 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 78 0
29JUN26 3.30 P 0.05 0.05 0.05 0.05 0.00 44 26 193 +26
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 44 0 63 0
29JUN26 3.50 P 0.10 0.11 0.10 0.11 -0.01 42 3 1,242 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.16 -0.01 43 0 184 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 -0.01 46 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 -0.02 44 0 277 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 -0.03 43 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 -0.01 50 0 391 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 -0.03 43 0 397 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 -0.02 54 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.73 -0.03 54 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 -0.02 59 0 200 0
29JUN26 4.50 P 0.00 0.00 0.00 0.92 -0.03 56 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 -0.03 60 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 -0.02 64 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 -0.02 68 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.03 0 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 -0.03 0 0 926 0
29JUN26 5.25 P 0.00 0.00 0.00 1.68 -0.01 94 25 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.91 -0.03 0 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.17 -0.02 100 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 -0.02 127 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.43 -0.01 145 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.67 -0.02 139 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.92 -0.03 144 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.17 -0.03 150 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.42 -0.03 155 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.67 -0.03 159 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.92 -0.02 164 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.18 -0.02 182 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.42 -0.03 173 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.92 -0.02 181 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.17 -0.02 185 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.42 -0.02 189 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 0.00 47 0 50 0
30JUL26 3.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 199 0
30JUL26 3.20 P 0.08 0.08 0.08 0.09 0.00 45 5 126 +5
30JUL26 3.30 P 0.00 0.00 0.00 0.12 0.00 45 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 -0.01 43 0 136 0
30JUL26 3.50 P 0.19 0.19 0.19 0.20 -0.01 45 1 8,232 0
30JUL26 3.60 P 0.00 0.00 0.00 0.25 -0.01 45 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 -0.02 45 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.44 -0.01 45 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.51 -0.02 45 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.60 -0.02 48 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.68 -0.02 48 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 -0.02 49 0 777 0
30JUL26 4.40 P 0.00 0.00 0.00 0.86 -0.02 50 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 -0.03 51 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 -0.03 51 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 -0.03 54 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.23 -0.02 53 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.33 -0.03 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.42 -0.03 53 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.68 -0.02 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.17 -0.02 70 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.17 -0.02 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.43 -0.01 100 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 0.00 48 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 -0.01 46 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 0.00 47 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 365 0
28AUG26 3.60 P 0.35 0.35 0.35 0.35 -0.01 47 5 314 -5
28AUG26 3.70 P 0.41 0.41 0.41 0.41 -0.01 47 2 1,283 -2
28AUG26 3.80 P 0.00 0.00 0.00 0.48 -0.02 48 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 -0.02 48 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.62 -0.03 48 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.70 -0.02 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 -0.02 50 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.87 -0.02 51 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 -0.02 52 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 -0.02 54 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.32 -0.03 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.41 -0.03 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.51 -0.02 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.75 -0.03 60 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.00 -0.02 65 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.23 -0.03 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.47 -0.03 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.73 -0.02 72 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 48 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.01 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.01 47 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.02 46 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.01 48 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 -0.03 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 -0.03 48 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.03 48 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.01 50 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.83 -0.02 49 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 -0.02 51 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 -0.02 51 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 -0.02 52 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 -0.02 52 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 -0.02 54 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 -0.03 53 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 -0.02 56 25 259 +25
29SEP26 5.00 P 0.00 0.00 0.00 1.54 -0.02 56 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.01 59 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.01 -0.02 59 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.25 -0.02 61 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.49 -0.02 62 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 -0.02 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.98 -0.01 66 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 -0.02 66 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 -0.03 64 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 -0.02 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 -0.02 70 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.20 -0.03 67 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.45 -0.02 70 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.70 -0.02 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.95 -0.02 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.20 -0.02 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.44 -0.03 74 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.69 -0.03 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.94 -0.02 80 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.19 -0.02 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.44 -0.02 86 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 0.00 48 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 46 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 0.00 47 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 0.00 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 0.00 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 -0.01 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 0.00 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 -0.01 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 -0.02 48 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.02 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 -0.02 49 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 0.00 50 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 0.00 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.01 50 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 -0.01 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 -0.01 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 -0.01 52 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.01 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 -0.01 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 -0.01 53 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.02 53 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 -0.03 54 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 -0.01 58 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 -0.02 57 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.76 -0.02 56 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.00 -0.03 57 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.24 -0.03 58 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 -0.02 58 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 -0.03 57 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 -0.03 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.21 -0.02 59 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.46 -0.02 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.70 -0.03 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.95 -0.02 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.20 -0.02 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.44 -0.03 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.70 -0.02 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.94 -0.02 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.19 -0.02 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.44 -0.02 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 0.00 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 0.00 48 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.01 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 0.00 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 0.00 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 0.00 47 0 8,501 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 0.00 47 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 -0.01 46 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 0.00 47 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.01 48 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 0.00 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.01 49 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 +0.01 49 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 -0.02 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 -0.01 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 -0.01 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 -0.01 50 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 0.00 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.01 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 -0.01 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 -0.01 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 -0.02 51 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 0.00 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 -0.01 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 -0.03 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 -0.02 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.56 -0.02 53 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.79 -0.02 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.02 -0.03 53 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.26 -0.03 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.49 -0.03 53 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.73 -0.03 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 -0.03 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.22 -0.02 55 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 0.00 48 0 40 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 0.00 47 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 0.00 47 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 -0.01 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 0.00 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.09 -0.01 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.16 -0.02 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 -0.01 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.32 -0.01 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
TOTAL PUT 92 105,424 +50
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$ 57.62
29JUN26 34.00 C 0.00 0.00 0.00 23.70 -1.13 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.69 -1.09 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.70 -1.08 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.70 -1.08 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.70 -1.08 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.70 -1.08 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.71 -1.07 57 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.70 -1.08 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.70 -1.13 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.70 -1.12 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.70 -1.13 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.70 -1.13 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.70 -1.08 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.70 -1.13 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.00 -0.83 53 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.71 -1.08 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.95 -0.85 41 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 5.34 -0.97 25 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.96 -0.97 19 0 117 0
29JUN26 57.50 C 1.13 1.13 1.13 1.21 -0.68 18 3 96 0
29JUN26 60.00 C 0.46 0.46 0.31 0.35 -0.33 19 45 373 -1
29JUN26 62.50 C 0.09 0.09 0.09 0.07 -0.11 19 1 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 150 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.70 -1.13 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.70 -1.12 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.70 -1.13 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.70 -1.13 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.70 -1.09 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.70 -1.13 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.00 -0.83 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.71 -1.18 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.95 -0.95 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.34 -1.15 13 0 0 0
30JUL26 55.00 C 3.60 3.60 3.16 3.25 -0.95 17 9 26 +9
30JUL26 57.50 C 0.00 0.00 0.00 1.71 -0.71 18 0 15 0
30JUL26 60.00 C 0.80 0.80 0.80 0.75 -0.46 18 15 44 -15
30JUL26 62.50 C 0.50 0.50 0.33 0.29 -0.26 19 21 44 -17
30JUL26 65.00 C 0.00 0.00 0.00 0.09 -0.11 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.04 19 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.70 -1.13 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.70 -1.13 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.70 -1.10 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.70 -1.13 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.00 -0.83 29 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.83 -1.07 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.95 -0.98 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.57 -1.02 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.50 -0.92 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.06 -0.69 18 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.09 -0.49 18 0 1 0
28AUG26 62.50 C 0.66 0.66 0.55 0.55 -0.30 19 45 46 +45
28AUG26 65.00 C 0.00 0.00 0.00 0.24 -0.18 19 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.10 19 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.71 -1.08 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.70 -1.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.70 -1.13 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.70 -1.12 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.70 -1.13 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 -1.13 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.70 -1.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.70 -1.13 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.00 -0.83 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.87 -1.06 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.95 -1.03 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.77 -0.97 19 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 3.95 -0.85 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.46 -0.67 18 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.48 -0.50 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.34 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.24 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.23 -0.14 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.08 19 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.70 -1.13 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.70 -1.12 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.70 -1.13 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.70 -1.13 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.74 -1.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.08 -0.79 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.20 -0.75 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.34 -1.03 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.53 -1.00 19 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 6.63 -0.94 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.00 -0.84 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.54 -0.71 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.50 -0.59 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 -0.46 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 -0.33 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 -0.30 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.21 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 -0.16 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.11 19 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.07 19 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.70 -1.13 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.75 -1.07 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.87 -0.98 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.00 -0.96 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.15 -0.95 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.68 -0.57 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.85 -0.92 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.05 -0.90 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.29 -0.85 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.51 -0.76 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.76 -0.66 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.48 -0.55 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.42 -0.43 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.56 -0.34 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.88 -0.28 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 -0.28 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.03 -0.15 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 -0.11 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 -0.06 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.29 -0.99 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.46 -0.97 13 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.64 -0.96 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.85 -0.93 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.41 -0.58 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.65 -0.91 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.61 -0.87 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.93 -0.82 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.46 -0.73 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.19 -0.64 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.11 -0.56 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.21 -0.48 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.47 -0.41 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.87 -0.39 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.49 -0.27 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.13 -0.22 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.83 -0.17 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.61 -0.13 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 -0.11 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
TOTAL CALL 139 2,613 +21
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 241 0
29JUN26 55.00 P 0.20 0.25 0.20 0.25 +0.12 19 42 342 0
29JUN26 57.50 P 0.60 1.04 0.60 1.02 +0.40 19 9 379 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.73 +0.83 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.89 +0.99 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.38 +1.08 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.88 +1.08 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.38 +1.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.88 +1.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.38 +1.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.88 +1.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.38 +1.08 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.88 +1.08 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 79 0
30JUL26 52.50 P 0.22 0.22 0.22 0.24 +0.07 19 10 81 +10
30JUL26 55.00 P 0.00 0.00 0.00 0.77 +0.20 19 0 73 0
30JUL26 57.50 P 1.93 1.93 1.93 1.85 +0.45 19 1 42 -1
30JUL26 60.00 P 3.10 3.30 3.10 3.51 +0.70 20 10 39 0
30JUL26 62.50 P 0.00 0.00 0.00 5.47 +0.86 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.79 +0.99 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.37 +1.20 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.83 +1.12 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.31 +1.13 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.79 +1.13 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.27 +1.13 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.77 +1.14 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.26 +1.14 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.46 +0.10 19 0 26 0
28AUG26 55.00 P 0.00 0.00 0.00 1.12 +0.23 19 0 16 0
28AUG26 57.50 P 0.00 0.00 0.00 2.24 +0.43 19 0 31 0
28AUG26 60.00 P 0.00 0.00 0.00 3.84 +0.62 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.67 +0.63 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.89 +0.92 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.37 +1.11 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.86 +1.10 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.32 +1.12 29 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.80 +1.14 31 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.28 +1.14 34 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.77 +1.14 37 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.26 +1.14 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 46 0
29SEP26 50.00 P 0.44 0.44 0.44 0.28 +0.05 19 3 55 +3
29SEP26 52.50 P 0.68 0.83 0.68 0.70 +0.14 19 2 36 +2
29SEP26 55.00 P 1.25 1.25 1.25 1.45 +0.27 19 1 8 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.59 +0.42 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.03 +0.59 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.89 +0.75 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.02 +0.88 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.37 +1.01 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.86 +1.01 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.33 +1.08 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.81 +1.13 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.29 +1.14 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.77 +1.14 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.26 +1.14 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.05 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.06 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 +0.09 20 0 16 0
30DEC26 52.50 P 1.36 1.36 1.36 1.32 +0.16 20 1 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.19 +0.26 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.37 +0.37 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.86 +0.52 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.44 +0.62 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.41 +0.75 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.57 +0.86 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.16 +0.89 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.37 +0.86 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.81 +0.98 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.32 +1.11 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.79 +1.12 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.27 +1.10 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 +0.04 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.06 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.09 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 +0.11 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 +0.14 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 +0.17 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.94 +0.20 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.17 +0.25 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.87 +0.34 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.80 +0.43 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.01 +0.56 21 0 2 0
30MAR27 60.00 P 5.66 5.66 5.66 5.47 +0.68 21 5 82 -3
30MAR27 62.50 P 0.00 0.00 0.00 6.96 +0.58 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.82 +0.85 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.19 +1.25 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.36 +0.92 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.58 +0.81 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.87 +0.88 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.32 +0.99 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.82 +1.10 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.29 +1.12 27 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.41 +0.07 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.51 +0.08 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.66 +0.10 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.82 +0.13 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.00 +0.14 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.22 +0.18 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.46 +0.19 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.21 +0.26 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.20 +0.36 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.41 +0.47 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.84 +0.56 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.49 +0.66 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.35 +0.75 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.39 +0.84 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.59 +0.92 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.77 +0.84 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.03 +0.82 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.32 +0.88 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.82 +1.02 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.31 +1.11 25 0 0 0
TOTAL PUT 84 4,325 +13
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$ 74.20
29JUN26 52.50 C 0.00 0.00 0.00 21.98 +0.08 76 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.51 +0.10 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.02 +0.11 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.51 +0.21 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.82 -0.11 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.35 -0.12 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.96 -0.13 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.91 -0.02 27 0 51 0
29JUN26 72.50 C 0.00 0.00 0.00 3.02 -0.07 26 0 840 0
29JUN26 75.00 C 1.66 1.67 1.66 1.64 -0.11 25 3 1,192 +1
29JUN26 77.50 C 0.97 0.97 0.97 0.78 -0.13 25 30 1,769 +30
29JUN26 80.00 C 0.47 0.47 0.42 0.32 -0.09 25 31 5,857 +30
29JUN26 82.50 C 0.20 0.20 0.20 0.11 -0.05 25 4 969 -4
29JUN26 85.00 C 0.10 0.10 0.10 0.04 -0.02 25 140 1,697 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 22.17 +0.27 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.71 +0.27 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.21 +0.15 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.77 +0.14 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.11 -0.12 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.81 -0.13 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.69 -0.13 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 5.97 +0.02 29 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 4.32 -0.01 28 0 136 0
30JUL26 75.00 C 2.91 2.91 2.91 2.99 -0.04 27 31 341 +30
30JUL26 77.50 C 2.02 2.02 2.02 1.98 -0.09 27 2 380 0
30JUL26 80.00 C 0.00 0.00 0.00 1.25 -0.09 27 0 653 0
30JUL26 82.50 C 0.00 0.00 0.00 0.76 -0.07 27 0 530 0
30JUL26 85.00 C 0.56 0.60 0.56 0.44 -0.05 27 5 526 -4
30JUL26 87.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 193 0
30JUL26 92.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 22.35 -0.01 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.94 +0.16 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.53 +0.16 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.14 +0.13 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.60 -0.11 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.49 -0.11 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.56 -0.11 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.00 +0.05 31 0 141 0
28AUG26 72.50 C 0.00 0.00 0.00 5.48 +0.03 30 0 141 0
28AUG26 75.00 C 0.00 0.00 0.00 4.20 0.00 30 0 522 0
28AUG26 77.50 C 3.18 3.18 3.18 3.14 -0.03 30 30 739 -30
28AUG26 80.00 C 0.00 0.00 0.00 2.30 -0.08 30 0 493 0
28AUG26 82.50 C 0.00 0.00 0.00 1.65 -0.06 30 0 318 0
28AUG26 85.00 C 0.00 0.00 0.00 1.16 -0.05 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.80 -0.04 30 0 57 0
28AUG26 90.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.46 +0.10 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.04 +0.13 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.67 +0.13 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.36 +0.13 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.16 +0.24 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.76 -0.11 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.90 -0.11 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.45 +0.03 31 0 65 0
29SEP26 72.50 C 0.00 0.00 0.00 5.95 -0.03 31 0 600 0
29SEP26 75.00 C 4.61 4.69 4.61 4.68 -0.09 30 60 775 +60
29SEP26 77.50 C 3.71 3.76 3.71 3.62 -0.09 30 60 569 0
29SEP26 80.00 C 3.01 3.01 3.01 2.76 -0.08 30 30 604 0
29SEP26 82.50 C 0.00 0.00 0.00 2.08 -0.06 30 0 400 0
29SEP26 85.00 C 1.82 1.82 1.82 1.54 -0.06 30 30 1,701 0
29SEP26 87.50 C 1.31 1.31 1.30 1.13 -0.04 30 34 283 +34
29SEP26 90.00 C 0.00 0.00 0.00 0.81 -0.04 30 0 3,393 0
29SEP26 92.50 C 0.00 0.00 0.00 0.57 -0.03 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.03 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 0.00 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 22.65 -0.02 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.36 +0.12 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.16 +0.12 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.06 +0.12 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.76 +0.22 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.00 +0.29 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.39 +0.35 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.93 +0.39 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.63 +0.42 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 6.71 +0.64 32 0 457 0
30DEC26 77.50 C 0.00 0.00 0.00 5.51 +0.44 31 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 4.72 +0.41 32 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 3.98 +0.42 32 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.34 +0.41 32 0 1,796 0
30DEC26 87.50 C 0.00 0.00 0.00 2.77 +0.40 32 0 3,155 0
30DEC26 90.00 C 2.17 2.17 2.17 2.30 +0.37 32 10 127 0
30DEC26 92.50 C 2.00 2.00 2.00 1.87 +0.31 32 4 207 +4
30DEC26 95.00 C 0.00 0.00 0.00 1.56 +0.36 32 0 301 0
30DEC26 97.50 C 0.00 0.00 0.00 1.22 +0.25 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.01 +0.25 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.84 +0.21 32 0 109 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 +0.18 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 +0.15 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.43 +0.13 31 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 23.19 +0.06 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.97 -0.07 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.88 +0.02 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.94 -0.05 34 0 0 0
30MAR27 62.50 C 15.22 15.22 15.22 15.12 -0.09 33 10 10 +8
30MAR27 65.00 C 0.00 0.00 0.00 13.42 +0.12 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.57 -0.27 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.21 -0.28 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.94 -0.30 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.10 -0.02 31 0 245 0
30MAR27 77.50 C 0.00 0.00 0.00 6.84 -0.28 31 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 5.96 -0.47 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.32 -0.21 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.59 -0.19 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 3.97 -0.22 31 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 3.40 -0.25 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 2.92 -0.22 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.50 -0.22 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.07 -0.24 31 0 24 0
30MAR27 100.00 C 2.00 2.00 2.00 1.77 -0.24 31 1 9 -1
30MAR27 102.50 C 0.00 0.00 0.00 1.49 -0.21 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 -0.19 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.07 -0.18 31 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 23.71 +0.05 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.70 +0.05 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.77 +0.24 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.76 +0.05 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.24 +0.24 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.63 +0.22 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.84 -0.22 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.55 -0.15 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.51 +0.06 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.38 +0.06 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.35 +0.06 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.44 +0.08 31 0 30 0
29JUN27 82.50 C 6.70 6.70 6.70 6.61 +0.03 31 30 30 +30
29JUN27 85.00 C 0.00 0.00 0.00 5.83 -0.06 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.21 -0.06 31 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.62 -0.10 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 -0.10 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.57 -0.08 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.16 -0.08 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
TOTAL CALL 545 100,590 +188
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 439 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.06 25 0 839 0
29JUN26 72.50 P 1.17 1.21 1.05 1.07 -0.12 24 26 2,535 +13
29JUN26 75.00 P 2.17 2.20 2.17 2.20 -0.15 24 140 4,129 +9
29JUN26 77.50 P 4.04 4.21 3.90 3.86 -0.18 23 95 2,166 +90
29JUN26 80.00 P 6.12 6.12 6.12 6.01 +0.03 25 63 4,738 +60
29JUN26 82.50 P 0.00 0.00 0.00 8.34 +0.07 25 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 10.80 +0.10 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 13.30 +0.10 0 0 479 -35
29JUN26 90.00 P 0.00 0.00 0.00 15.80 -0.08 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 18.30 -0.08 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.80 -0.08 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.30 -0.07 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.80 -0.07 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.30 -0.07 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.80 -0.07 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.30 -0.03 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.80 -0.03 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.30 -0.03 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.80 -0.03 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.30 -0.03 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.80 -0.03 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.30 -0.03 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.80 -0.07 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.30 -0.07 0 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 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 0.00 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 189 0
30JUL26 67.50 P 0.00 0.00 0.00 0.73 -0.03 27 0 272 0
30JUL26 70.00 P 1.35 1.35 1.26 1.28 -0.07 26 27 1,182 +27
30JUL26 72.50 P 0.00 0.00 0.00 2.13 -0.09 26 0 687 0
30JUL26 75.00 P 0.00 0.00 0.00 3.31 -0.12 26 0 721 0
30JUL26 77.50 P 4.83 4.93 4.83 4.83 -0.14 26 60 725 +60
30JUL26 80.00 P 0.00 0.00 0.00 6.75 +0.02 27 0 384 0
30JUL26 82.50 P 0.00 0.00 0.00 8.78 +0.04 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 11.01 +0.06 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 13.36 +0.08 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 15.80 -0.08 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 18.30 -0.11 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.80 -0.11 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.30 -0.11 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.80 -0.11 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.30 -0.11 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.80 -0.11 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.30 -0.11 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.13 0.00 30 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.27 0.00 30 0 178 0
28AUG26 62.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.89 -0.02 29 0 420 0
28AUG26 67.50 P 0.00 0.00 0.00 1.39 -0.06 29 0 510 0
28AUG26 70.00 P 0.00 0.00 0.00 2.12 -0.07 29 0 4,544 0
28AUG26 72.50 P 3.07 3.07 3.04 3.10 -0.06 29 61 956 -60
28AUG26 75.00 P 0.00 0.00 0.00 4.31 -0.10 28 0 203 0
28AUG26 77.50 P 0.00 0.00 0.00 5.77 -0.12 28 0 409 0
28AUG26 80.00 P 0.00 0.00 0.00 7.60 +0.03 29 0 179 0
28AUG26 82.50 P 0.00 0.00 0.00 9.48 +0.04 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.53 +0.06 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.71 +0.07 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.87 -0.03 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.37 -0.04 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.81 -0.10 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.30 -0.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.80 -0.11 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.30 -0.11 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.80 -0.11 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 0.00 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 0.00 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.67 0.00 30 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 1.07 -0.02 30 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.58 -0.03 29 0 151 0
29SEP26 67.50 P 0.00 0.00 0.00 2.31 0.00 29 0 313 0
29SEP26 70.00 P 3.22 3.22 3.22 3.24 0.00 29 2 2,159 0
29SEP26 72.50 P 4.33 4.33 4.24 4.36 -0.01 29 60 928 -30
29SEP26 75.00 P 5.83 5.83 5.83 5.69 -0.02 28 2 1,599 -2
29SEP26 77.50 P 7.20 7.20 7.19 7.20 -0.05 28 8 934 -5
29SEP26 80.00 P 0.00 0.00 0.00 9.15 +0.03 29 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 11.04 +0.05 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.05 +0.05 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.10 +0.04 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.30 0.00 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.39 -0.17 25 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.70 -0.18 22 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.06 -0.17 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.45 -0.16 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.87 -0.11 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.29 -0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.73 -0.15 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.18 -0.14 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.63 -0.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.10 -0.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.56 -0.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.02 -0.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.15 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.84 +0.21 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.17 +0.20 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.65 +0.21 31 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 2.27 +0.23 31 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 3.04 +0.25 31 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.95 +0.25 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.98 +0.26 31 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 6.15 +0.25 30 0 619 0
30DEC26 75.00 P 7.20 7.20 7.20 7.50 +0.53 30 1 1,453 +1
30DEC26 77.50 P 0.00 0.00 0.00 9.24 +0.55 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.85 +0.53 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.63 +0.53 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.16 -0.01 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.16 +0.05 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.12 -0.10 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.35 +0.02 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.54 +0.03 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.60 -0.15 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.89 -0.14 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.21 -0.15 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.56 -0.21 20 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.95 -0.18 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.35 -0.14 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.89 -0.09 31 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 -0.15 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.82 0.00 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.36 -0.08 30 0 69 0
30MAR27 62.50 P 0.00 0.00 0.00 3.02 -0.14 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.82 -0.16 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.79 -0.17 30 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.88 -0.17 30 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 7.06 -0.18 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.41 -0.49 30 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 9.90 -0.41 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.53 -0.04 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.27 +0.02 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.00 -0.08 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.91 -0.08 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.87 -0.14 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.92 -0.10 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.03 -0.09 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.07 -0.22 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.28 -0.22 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.53 -0.22 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.88 -0.16 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.21 -0.20 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.36 -0.02 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.87 -0.02 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.47 -0.02 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.15 -0.02 31 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 3.99 -0.03 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.86 -0.10 31 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 5.85 -0.14 31 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 6.99 -0.10 31 0 1 0
29JUN27 72.50 P 8.30 8.30 8.30 8.22 -0.08 31 5 35 +5
29JUN27 75.00 P 9.77 9.77 9.53 9.55 -0.08 30 35 85 +35
29JUN27 77.50 P 0.00 0.00 0.00 10.89 -0.18 30 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.59 -0.07 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.24 -0.10 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.02 -0.16 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.85 -0.18 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.92 -0.03 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.88 -0.04 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.89 -0.06 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.97 -0.05 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.10 -0.06 30 0 0 0
TOTAL PUT 585 78,196 +168
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$ 7.43
29JUN26 4.70 C 0.00 0.00 0.00 2.74 +0.04 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 +0.04 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 +0.04 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.04 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 +0.04 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.06 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 +0.06 0 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 +0.05 15 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 +0.03 15 0 607 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 429 0
29JUN26 7.75 C 0.03 0.03 0.03 0.03 0.00 16 30 965 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.70 +0.06 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 +0.05 16 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.26 +0.02 16 0 510 0
30JUL26 7.50 C 0.11 0.11 0.11 0.12 +0.01 16 30 384 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.05 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 +0.02 16 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.29 +0.02 17 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 0.00 17 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 2.74 +0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 +0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.06 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.05 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.04 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.01 17 0 642 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 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 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 +0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 +0.04 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.03 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.02 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 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 2.64 +0.04 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.05 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 +0.06 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 +0.05 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.03 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 19 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 0.07 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.54 +0.04 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.44 +0.04 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 +0.04 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 +0.04 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 +0.07 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 +0.05 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 +0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 +0.06 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.02 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 +0.04 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 +0.04 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 +0.03 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
TOTAL CALL 60 6,863 +60
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 503 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 16 0 258 0
29JUN26 7.50 P 0.17 0.17 0.17 0.17 -0.02 18 1 235 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.04 18 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.02 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.02 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 -0.02 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.02 72 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 P 0.02 0.02 0.02 0.01 0.00 17 15 15 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 18 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 81 0
30JUL26 7.25 P 0.18 0.18 0.18 0.18 -0.03 16 15 28 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 -0.05 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 -0.06 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 -0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.77 -0.02 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 -0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 -0.01 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 -0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 0.00 18 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 -0.03 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 -0.04 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 -0.06 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 -0.06 17 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 -0.01 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.53 -0.01 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.77 -0.02 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 -0.01 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 -0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.04 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 -0.05 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.56 -0.02 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 20 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 0.00 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.01 20 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 -0.04 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 -0.04 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 -0.05 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.56 -0.02 27 0 0 0
TOTAL PUT 31 7,652 +30
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$ 13.58
29JUN26 8.25 C 0.00 0.00 0.00 5.35 -0.23 78 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.10 -0.23 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.89 -0.19 98 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.64 -0.19 92 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.10 -0.23 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.83 -0.25 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.25 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 -0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.23 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.23 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.21 15 0 30 0
29JUN26 13.50 C 0.26 0.28 0.26 0.28 -0.14 16 300 1,100 +300
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.08 15 0 2,038 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.03 17 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.39 -0.18 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.14 -0.21 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.89 -0.19 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.64 -0.19 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.15 -0.18 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.65 -0.18 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.13 -0.23 16 0 0 0
30JUL26 12.00 C 1.55 1.55 1.55 1.66 -0.21 21 15 15 +15
30JUL26 12.50 C 1.07 1.07 1.07 1.18 -0.21 18 15 30 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.75 -0.20 16 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.43 -0.14 17 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 -0.09 17 0 30 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.05 17 0 265 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.18 -0.17 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.93 -0.15 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.68 -0.15 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.19 -0.14 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.70 -0.13 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.17 -0.19 19 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.71 -0.21 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.29 -0.19 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.90 -0.15 19 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.61 -0.11 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 -0.08 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.06 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.16 -0.17 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.92 -0.16 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 -0.16 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 -0.15 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.18 -0.17 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 -0.15 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 -0.15 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 -0.14 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.14 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.20 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.71 -0.22 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 -0.20 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.93 -0.16 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.15 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.13 19 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.10 19 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.06 19 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.04 19 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 17.00 C 0.08 0.08 0.08 0.01 -0.01 20 15 160 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.50 C 0.07 0.07 0.07 0.01 0.00 26 50 150 +50
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 -0.15 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.18 -0.17 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 -0.15 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 -0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.20 -0.14 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 -0.14 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.20 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 -0.20 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.18 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.15 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.13 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.10 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.08 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.44 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.19 -0.16 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.94 -0.15 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 -0.15 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 -0.14 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.77 -0.13 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.22 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.19 21 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 -0.16 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.14 21 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.12 21 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.10 21 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.08 21 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.06 21 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.05 21 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.04 21 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 19.50 C 0.16 0.16 0.16 0.03 -0.01 21 45 90 +45
29JUN27 9.50 C 0.00 0.00 0.00 4.19 -0.16 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.94 -0.15 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.69 -0.16 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.23 -0.14 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 -0.13 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 -0.17 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.97 -0.18 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.68 -0.14 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.38 -0.13 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.13 -0.12 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.92 -0.10 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 -0.06 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.05 21 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
TOTAL CALL 440 11,142 +440
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 82 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 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.07 16 0 249 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 +0.15 16 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.21 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.42 +0.23 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.92 +0.23 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.42 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.42 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.42 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.05 18 0 125 0
30JUL26 13.50 P 0.36 0.36 0.36 0.32 +0.09 18 25 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.61 +0.14 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.98 +0.19 18 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.43 +0.22 18 0 36 0
30JUL26 15.50 P 1.96 1.96 1.96 1.93 +0.24 22 15 15 +15
30JUL26 16.00 P 0.00 0.00 0.00 2.42 +0.16 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.92 +0.17 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.42 +0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.04 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.07 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 +0.10 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.73 +0.12 20 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.09 +0.15 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.48 +0.19 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.93 +0.21 19 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.42 +0.16 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.92 +0.16 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.42 +0.15 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.92 +0.16 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 +0.04 18 0 65 0
29SEP26 13.00 P 0.46 0.46 0.46 0.47 +0.07 18 15 30 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.09 18 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 +0.12 17 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 +0.15 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 +0.18 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 +0.20 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 +0.18 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 +0.18 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.66 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.11 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.04 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.08 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.09 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.14 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.15 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 +0.16 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.18 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.46 +0.20 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 +0.16 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.17 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.66 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.61 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.59 +0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.04 21 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.06 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.10 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.12 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 +0.14 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 +0.15 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 +0.17 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.12 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 +0.14 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.11 20 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.86 +0.14 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 +0.06 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.75 +0.08 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 +0.09 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.08 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.54 +0.12 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.88 +0.13 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.21 +0.10 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.61 +0.11 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.11 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.45 +0.11 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.89 +0.12 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.34 +0.12 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.80 +0.13 16 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.26 +0.15 0 0 0 0
TOTAL PUT 55 9,174 +30
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$ 125.60
05JUN26 102.50 C 0.00 0.00 0.00 23.10 -4.51 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 20.60 -4.51 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 18.10 -4.51 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 15.60 -4.51 0 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 13.10 -4.51 0 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 10.60 -4.51 0 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 8.10 -4.51 0 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 5.60 -4.51 0 0 0 -60
05JUN26 122.50 C 0.00 0.00 0.00 3.10 -4.55 0 0 0 0
05JUN26 125.00 C 5.30 5.30 1.14 0.60 -4.60 0 16 3 -91
05JUN26 127.50 C 2.90 2.90 0.07 0.00 -3.20 0 351 395 +172
05JUN26 130.00 C 1.12 1.12 0.04 0.00 -1.69 0 142 284 -39
05JUN26 132.50 C 0.46 0.46 0.12 0.00 -0.71 0 31 805 -9
05JUN26 135.00 C 0.15 0.15 0.15 0.00 -0.24 0 100 361 +100
05JUN26 137.50 C 0.03 0.03 0.03 0.00 -0.06 0 9 1,595 0
05JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 469 0
05JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 284 0
05JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 461 0
05JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
05JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
05JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 18.21 -4.48 53 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 15.77 -4.45 52 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 13.40 -4.38 52 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 11.13 -4.26 52 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 9.01 -4.08 52 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 7.08 -3.82 52 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 5.56 -3.32 54 0 0 0
12JUN26 125.00 C 4.15 4.15 4.15 4.09 -2.88 54 6 6 +6
12JUN26 127.50 C 5.05 5.05 2.92 2.91 -2.57 53 606 524 +524
12JUN26 130.00 C 4.10 4.10 2.16 1.99 -2.07 53 128 176 +98
12JUN26 132.50 C 2.04 2.04 1.48 1.31 -1.77 53 140 190 +10
12JUN26 135.00 C 1.70 1.70 1.03 0.83 -1.36 52 132 305 +68
12JUN26 137.50 C 1.57 1.57 0.75 0.51 -0.99 52 97 109 0
12JUN26 140.00 C 1.12 1.18 0.50 0.30 -0.70 52 156 190 +56
12JUN26 142.50 C 0.61 0.61 0.61 0.17 -0.48 52 10 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.31 53 0 166 0
12JUN26 147.50 C 0.25 0.25 0.22 0.05 -0.20 52 83 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.12 53 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29JUN26 42.00 C 84.19 84.20 84.19 83.68 -4.50 125 300 600 +300
29JUN26 43.00 C 0.00 0.00 0.00 82.68 -4.50 100 0 200 0
29JUN26 44.00 C 0.00 0.00 0.00 81.68 -4.51 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 80.68 -4.51 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 79.69 -4.50 122 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 78.69 -4.50 115 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 77.69 -4.50 104 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 76.69 -4.50 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 75.69 -4.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 73.20 -4.50 102 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 70.70 -4.51 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 68.21 -4.50 93 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.71 -4.51 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 63.22 -4.50 85 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.72 -4.51 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 58.23 -4.50 77 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 56.34 -3.90 135 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.23 -4.51 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 51.35 -3.90 121 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.24 -4.51 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.75 -4.53 52 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 43.26 -4.50 55 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.76 -4.51 47 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 38.27 -4.50 49 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 36.61 -3.73 91 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 33.32 -4.30 51 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 30.86 -4.59 51 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 28.42 -4.50 50 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 26.02 -4.50 51 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.67 -4.16 51 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 22.01 -3.60 62 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 19.73 -3.64 60 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 17.54 -3.53 57 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 15.01 -3.84 51 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 13.12 -3.56 51 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 11.36 -3.42 51 0 3,144 0
29JUN26 120.00 C 0.00 0.00 0.00 10.00 -2.93 53 0 5,078 0
29JUN26 122.50 C 0.00 0.00 0.00 8.54 -2.68 53 0 4,243 0
29JUN26 125.00 C 7.30 7.52 6.90 7.19 -2.32 52 786 11,179 +4
29JUN26 127.50 C 0.00 0.00 0.00 5.99 -2.13 52 0 1,281 0
29JUN26 130.00 C 6.50 6.50 4.88 4.92 -2.02 52 24 11,193 -2
29JUN26 132.50 C 5.21 5.21 4.03 4.05 -1.83 52 301 2,420 +55
29JUN26 135.00 C 4.73 4.73 3.34 3.29 -1.68 52 144 3,348 -39
29JUN26 137.50 C 4.07 4.07 2.84 2.64 -1.45 51 247 2,369 +21
29JUN26 140.00 C 3.79 3.79 2.34 2.10 -1.23 51 410 8,449 +17
29JUN26 142.50 C 2.84 2.84 2.08 1.66 -1.03 51 165 2,507 -21
29JUN26 145.00 C 2.36 2.36 1.64 1.30 -0.86 51 218 4,641 -115
29JUN26 147.50 C 2.01 2.01 1.95 1.01 -0.71 51 30 1,678 0
29JUN26 150.00 C 2.00 2.00 1.15 0.78 -0.57 51 139 13,745 -32
29JUN26 152.50 C 0.99 0.99 0.99 0.59 -0.47 51 15 663 0
29JUN26 155.00 C 1.25 1.25 0.87 0.45 -0.37 51 67 4,321 +10
29JUN26 157.50 C 1.10 1.10 0.74 0.34 -0.29 51 20 577 0
29JUN26 160.00 C 0.95 0.95 0.63 0.25 -0.23 51 52 3,145 +2
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.18 51 0 666 0
29JUN26 165.00 C 0.73 0.73 0.73 0.14 -0.14 51 20 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.11 51 0 752 0
29JUN26 170.00 C 0.40 0.43 0.34 0.08 -0.08 51 6 4,297 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.06 52 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
29JUN26 205.00 C 0.05 0.05 0.04 0.01 0.00 63 131 202 +128
29JUN26 210.00 C 0.04 0.04 0.03 0.01 0.00 66 201 963 +201
29JUN26 215.00 C 0.03 0.03 0.03 0.01 0.00 68 10 190 +10
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 65.86 -4.50 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.37 -4.50 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 60.88 -4.50 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 58.39 -4.51 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.34 -4.07 84 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 53.43 -4.49 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 51.35 -4.09 75 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.49 -4.48 52 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 46.04 -4.46 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.60 -4.44 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.18 -4.42 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.79 -4.57 52 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.61 -4.17 56 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.12 -4.29 52 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.86 -4.29 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.65 -4.24 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.50 -3.75 52 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.43 -3.70 52 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 23.43 -3.64 52 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 21.52 -3.61 52 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 19.69 -3.57 52 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.96 -3.42 52 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 16.33 -3.26 52 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 14.80 -3.09 52 0 1,236 0
30JUL26 120.00 C 0.00 0.00 0.00 13.55 -2.74 53 0 319 0
30JUL26 122.50 C 0.00 0.00 0.00 12.33 -2.45 54 0 679 0
30JUL26 125.00 C 0.00 0.00 0.00 11.12 -2.06 54 0 389 0
30JUL26 127.50 C 0.00 0.00 0.00 9.95 -2.08 54 0 1,281 0
30JUL26 130.00 C 9.01 9.01 9.01 8.87 -1.94 54 19 1,350 +19
30JUL26 132.50 C 8.24 8.24 7.96 7.89 -1.81 54 173 10,515 +13
30JUL26 135.00 C 7.40 7.40 7.16 6.99 -1.74 53 123 918 +63
30JUL26 137.50 C 8.06 8.06 6.35 6.18 -1.79 53 204 793 +27
30JUL26 140.00 C 7.24 7.24 5.71 5.45 -1.65 53 119 1,336 +14
30JUL26 142.50 C 6.58 6.58 5.13 4.79 -1.50 53 132 1,070 +12
30JUL26 145.00 C 4.98 4.98 4.64 4.20 -1.36 53 18 1,754 +15
30JUL26 147.50 C 4.99 4.99 4.22 3.68 -1.23 53 75 1,415 0
30JUL26 150.00 C 3.86 3.88 3.86 3.21 -1.11 53 5 3,399 -3
30JUL26 152.50 C 3.42 3.42 3.42 2.79 -1.00 53 19 255 +19
30JUL26 155.00 C 3.64 3.64 3.09 2.43 -0.89 53 264 918 +264
30JUL26 157.50 C 0.00 0.00 0.00 2.10 -0.80 53 0 194 0
30JUL26 160.00 C 2.79 2.79 2.60 1.82 -0.71 53 100 1,522 +37
30JUL26 162.50 C 2.85 2.85 2.40 1.57 -0.63 53 30 264 -6
30JUL26 165.00 C 0.00 0.00 0.00 1.35 -0.56 53 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 1.16 -0.49 53 0 2,179 0
30JUL26 170.00 C 1.89 1.89 1.89 1.00 -0.43 53 24 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.86 -0.37 53 3 182 +2
30JUL26 175.00 C 1.58 1.58 1.39 0.73 -0.33 53 103 659 +103
28AUG26 60.00 C 0.00 0.00 0.00 66.00 -4.50 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.52 -4.50 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 61.05 -4.50 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.59 -4.49 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.34 -4.27 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 53.69 -4.47 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.35 -4.37 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 48.86 -4.43 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.48 -4.40 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.12 -4.38 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.81 -4.33 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.53 -4.29 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.30 -4.23 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.13 -4.16 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.01 -4.09 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 30.95 -4.01 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 28.96 -3.92 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.04 -3.83 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.20 -3.72 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.43 -3.11 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.74 -3.02 52 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 20.13 -3.37 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.61 -3.24 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.17 -3.10 52 0 0 0
28AUG26 120.00 C 16.02 16.02 16.02 15.81 -2.97 52 4 34 +4
28AUG26 122.50 C 0.00 0.00 0.00 14.77 -2.59 53 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 13.73 -2.20 54 0 262 0
28AUG26 127.50 C 12.72 12.72 12.72 12.57 -2.07 54 150 410 +122
28AUG26 130.00 C 13.39 13.39 11.72 11.49 -2.02 54 70 548 0
28AUG26 132.50 C 12.25 12.25 10.79 10.49 -1.95 54 207 1,134 +150
28AUG26 135.00 C 9.94 9.94 9.94 9.56 -2.01 54 150 1,515 +135
28AUG26 137.50 C 10.10 10.10 10.10 8.70 -1.94 53 2 720 0
28AUG26 140.00 C 9.50 9.50 9.50 7.90 -1.49 53 15 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 7.17 -1.84 53 0 850 0
28AUG26 145.00 C 7.70 7.70 7.70 6.50 -1.71 53 3 1,024 0
28AUG26 147.50 C 0.00 0.00 0.00 5.88 -1.60 53 0 477 0
28AUG26 150.00 C 6.58 6.58 6.58 5.31 -1.49 53 5 253 0
28AUG26 152.50 C 0.00 0.00 0.00 4.66 -1.52 52 0 116 0
28AUG26 155.00 C 5.05 5.05 5.05 4.20 -1.40 52 50 202 +50
28AUG26 157.50 C 0.00 0.00 0.00 3.78 -1.30 52 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 3.40 -1.19 52 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 3.06 -0.97 52 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 2.74 -0.90 52 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 2.46 -0.83 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.20 -0.76 52 0 4 0
28AUG26 172.50 C 0.00 0.00 0.00 1.97 -0.70 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 1.77 -0.63 52 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 71.11 -4.50 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.64 -4.50 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.18 -4.49 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.73 -4.48 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.29 -4.47 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.86 -4.46 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.45 -4.45 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.06 -4.43 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.69 -4.41 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.35 -4.38 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 47.05 -4.34 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.79 -4.30 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.56 -4.26 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.39 -4.20 52 0 0 0
29SEP26 90.00 C 41.12 41.12 41.12 38.27 -4.14 52 1 65 0
29SEP26 92.50 C 0.00 0.00 0.00 36.20 -4.08 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.19 -4.01 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 32.25 -3.92 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 30.37 -3.84 52 0 328 0
29SEP26 102.50 C 30.79 30.79 30.62 28.56 -3.75 52 11 500 -9
29SEP26 105.00 C 0.00 0.00 0.00 26.82 -3.65 52 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 25.14 -3.56 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 23.54 -2.91 52 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 22.02 -2.78 52 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 20.56 -2.61 52 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 19.18 -3.11 52 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 17.87 -2.99 52 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 17.12 -2.38 53 0 4,132 0
29SEP26 125.00 C 15.80 15.80 15.80 15.91 -2.03 53 1,000 7,917 +275
29SEP26 127.50 C 14.70 14.70 14.70 14.77 -1.93 53 15 1,177 +15
29SEP26 130.00 C 0.00 0.00 0.00 13.70 -1.90 53 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 12.69 -1.87 53 0 781 0
29SEP26 135.00 C 11.70 11.70 11.70 11.75 -2.00 53 10 1,706 +10
29SEP26 137.50 C 0.00 0.00 0.00 10.86 -2.03 53 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 10.03 -2.00 53 0 3,647 0
29SEP26 142.50 C 9.65 9.65 9.65 9.26 -2.03 53 15 1,708 0
29SEP26 145.00 C 10.00 10.00 10.00 8.54 -1.92 53 2 969 -2
29SEP26 147.50 C 0.00 0.00 0.00 7.87 -1.81 53 0 2,192 0
29SEP26 150.00 C 7.81 7.81 7.81 7.24 -1.72 52 8 1,884 -8
29SEP26 152.50 C 0.00 0.00 0.00 6.66 -1.62 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 6.13 -1.52 52 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 5.46 -1.60 52 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 5.17 -1.35 52 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 4.60 -1.41 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 4.22 -1.32 52 0 714 0
29SEP26 167.50 C 0.00 0.00 0.00 3.87 -1.23 52 0 214 0
29SEP26 170.00 C 5.00 5.00 5.00 3.54 -1.15 52 8 245 0
29SEP26 172.50 C 0.00 0.00 0.00 3.24 -1.08 52 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 2.97 -0.88 52 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 2.72 -0.82 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 2.48 -0.77 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 2.27 -0.72 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.07 -0.67 52 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 1.89 -0.62 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.73 -0.58 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.58 -0.53 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.44 -0.50 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.31 -0.46 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.20 -0.43 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.99 -0.37 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.82 -0.32 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.68 -0.27 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.57 -0.23 52 0 661 0
30DEC26 55.00 C 0.00 0.00 0.00 71.65 -4.46 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.25 -4.46 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.88 -4.44 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.53 -4.42 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.20 -4.40 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 59.91 -4.37 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.65 -4.33 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.42 -4.30 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.23 -4.26 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.09 -4.21 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.99 -4.16 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 46.93 -4.11 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.93 -4.05 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 42.98 -3.99 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.08 -3.92 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 39.24 -3.85 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.45 -3.78 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.72 -3.70 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.04 -3.62 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.43 -3.54 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.87 -3.45 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 29.37 -3.37 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 27.92 -2.43 51 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 26.54 -3.19 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 25.20 -3.11 51 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 23.93 -3.01 51 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 22.89 -2.74 51 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 21.82 -2.16 52 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 20.84 -1.97 52 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 19.69 -1.89 52 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 18.70 -1.83 52 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 17.76 -1.77 52 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 16.88 -1.70 52 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 16.01 -1.69 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 15.15 -1.68 52 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 14.33 -1.70 52 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 13.54 -1.74 52 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 12.80 -1.89 52 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 12.10 -1.92 52 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 11.43 -1.81 52 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 10.80 -1.81 52 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 10.20 -1.74 52 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.63 -1.67 52 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 8.82 -1.87 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 8.33 -1.78 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 7.86 -1.70 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 7.41 -1.63 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 7.00 -1.55 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 6.60 -1.48 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 6.22 -1.42 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 5.87 -1.35 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 5.54 -1.29 51 0 25 0
30DEC26 185.00 C 7.18 7.18 6.47 5.38 -1.07 51 45 378 +30
30DEC26 187.50 C 0.00 0.00 0.00 4.92 -1.00 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.64 -0.95 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.38 -0.90 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.12 -0.87 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.89 -0.82 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 3.67 -0.78 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 69.99 -4.40 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.72 -4.37 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 65.47 -4.34 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.26 -4.31 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.08 -4.28 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.95 -4.23 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.85 -4.19 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.80 -4.14 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 52.80 -4.08 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.84 -4.03 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.93 -3.97 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.06 -3.92 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.25 -3.85 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.49 -3.78 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.78 -3.71 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.12 -3.64 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.51 -3.57 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.95 -3.50 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.45 -3.42 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 33.99 -3.35 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.58 -3.28 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.23 -3.19 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.92 -3.12 50 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 28.66 -3.04 50 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 27.44 -2.97 50 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 26.27 -2.89 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 25.36 -2.60 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 24.34 -2.08 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 23.32 -1.86 51 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 22.36 -1.83 51 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 21.44 -1.77 51 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 20.56 -1.73 51 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 19.72 -1.68 51 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 18.98 -1.57 51 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 18.14 -1.60 51 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 17.34 -1.63 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 16.57 -1.66 51 0 3 0
30MAR27 150.00 C 15.51 15.51 15.51 15.84 -1.69 51 30 123 +30
30MAR27 152.50 C 0.00 0.00 0.00 15.12 -1.74 51 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 14.47 -1.75 51 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 13.42 -2.19 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 12.82 -2.20 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 12.25 -2.12 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 11.70 -2.05 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 11.18 -1.59 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 10.68 -1.91 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 10.20 -1.84 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 9.75 -1.43 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 9.31 -1.71 50 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 8.89 -1.65 50 0 274 0
29JUN27 102.50 C 0.00 0.00 0.00 38.15 -3.27 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.77 -3.20 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.44 -3.12 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.15 -3.05 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.90 -2.98 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.69 -2.91 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.52 -2.84 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.40 -2.76 49 0 16 0
29JUN27 122.50 C 0.00 0.00 0.00 28.31 -2.69 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.52 -1.74 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.53 -1.80 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.58 -1.78 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.68 -1.73 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.80 -1.69 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.95 -1.67 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.16 -1.61 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.39 -1.58 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.65 -1.54 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.93 -1.52 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 19.19 -1.54 50 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 18.47 -1.58 50 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.78 -1.62 50 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.61 -1.83 49 0 21 0
TOTAL CALL 8,505 310,456 +2,755
05JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
05JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
05JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
05JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 794 0
05JUN26 122.50 P 0.01 0.01 0.01 0.00 -0.04 0 100 446 0
05JUN26 125.00 P 0.08 0.45 0.05 0.00 -0.18 0 3,301 2,322 +1,859
05JUN26 127.50 P 0.21 2.00 0.20 1.90 +1.29 0 336 0 -661
05JUN26 130.00 P 0.70 4.01 0.70 4.40 +2.84 0 394 0 -924
05JUN26 132.50 P 2.60 6.41 2.50 6.90 +3.73 0 146 0 -688
05JUN26 135.00 P 0.00 0.00 0.00 9.40 +4.16 0 0 0 -231
05JUN26 137.50 P 11.23 11.23 11.23 11.90 +4.45 0 40 0 -40
05JUN26 140.00 P 0.00 0.00 0.00 14.40 +4.49 0 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 16.90 +4.50 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 19.40 +4.50 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 21.90 +4.50 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 24.40 +4.50 0 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 26.90 +4.50 0 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 29.40 +4.50 0 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 31.90 +4.50 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
12JUN26 110.00 P 0.10 0.10 0.10 0.12 +0.07 53 186 186 +186
12JUN26 112.50 P 0.22 0.30 0.22 0.25 +0.14 52 28 25 -3
12JUN26 115.00 P 0.60 0.62 0.60 0.48 +0.26 52 25 89 -5
12JUN26 117.50 P 0.42 0.97 0.42 0.83 +0.40 52 101 107 +71
12JUN26 120.00 P 0.70 1.57 0.70 1.38 +0.67 51 201 211 +178
12JUN26 122.50 P 1.25 2.26 1.25 2.17 +0.96 51 162 241 +86
12JUN26 125.00 P 1.68 3.49 1.68 3.22 +1.39 51 1,597 1,552 +1,298
12JUN26 127.50 P 2.62 4.91 2.62 4.51 +1.73 50 205 447 +99
12JUN26 130.00 P 5.60 6.17 5.60 6.09 +2.13 49 49 335 -37
12JUN26 132.50 P 0.00 0.00 0.00 8.12 +2.69 52 0 148 0
12JUN26 135.00 P 0.00 0.00 0.00 10.14 +3.14 52 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 12.34 +3.55 52 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 14.64 +3.84 52 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 17.02 +4.06 52 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 19.45 +4.22 52 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 21.92 +4.34 53 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 24.40 +4.41 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 26.90 +4.46 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 29.40 +4.00 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 31.90 +4.17 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 924 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 7,379 0
29JUN26 92.50 P 0.15 0.15 0.15 0.05 +0.03 51 1 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 +0.08 51 0 1,550 0
29JUN26 100.00 P 0.00 0.00 0.00 0.24 +0.12 51 0 10,982 0
29JUN26 102.50 P 0.00 0.00 0.00 0.39 +0.19 51 0 8,737 0
29JUN26 105.00 P 0.67 0.70 0.67 0.59 +0.27 51 154 11,545 0
29JUN26 107.50 P 0.68 0.96 0.68 0.87 +0.38 51 265 8,800 +95
29JUN26 110.00 P 1.10 1.31 1.10 1.18 +0.44 50 287 17,909 -67
29JUN26 112.50 P 0.96 1.65 0.96 1.65 +0.60 50 530 4,523 +49
29JUN26 115.00 P 1.36 2.20 1.36 2.25 +0.84 50 56 9,825 +17
29JUN26 117.50 P 1.86 2.93 1.86 2.97 +1.07 50 1,094 3,002 -814
29JUN26 120.00 P 2.20 3.85 2.20 3.82 +1.28 50 200 10,492 +59
29JUN26 122.50 P 3.37 4.80 3.37 4.81 +1.51 50 27 2,790 -21
29JUN26 125.00 P 4.27 6.05 4.08 5.98 +1.71 49 1,073 5,274 +496
29JUN26 127.50 P 5.77 6.18 5.77 7.29 +1.96 49 3 6,798 -2
29JUN26 130.00 P 6.12 8.65 6.12 8.73 +2.13 49 112 8,661 +50
29JUN26 132.50 P 0.00 0.00 0.00 10.61 +2.54 51 0 2,700 0
29JUN26 135.00 P 12.50 12.50 12.50 12.38 +2.70 51 3 1,621 0
29JUN26 137.50 P 0.00 0.00 0.00 14.26 +3.13 51 0 658 0
29JUN26 140.00 P 0.00 0.00 0.00 16.23 +3.33 51 0 3,700 0
29JUN26 142.50 P 0.00 0.00 0.00 18.31 +3.52 51 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 20.47 +3.70 51 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 22.68 +3.84 51 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 24.97 +3.97 51 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 27.30 +3.39 51 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 29.66 +3.40 51 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 32.07 +3.41 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 34.50 +3.53 51 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 36.96 +3.91 51 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 39.43 +3.98 51 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 41.91 +3.86 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 44.40 +3.95 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 46.90 +4.06 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 49.40 +4.08 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 51.90 +4.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.40 +4.27 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 56.90 +4.26 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.40 +4.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 61.90 +4.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 64.40 +4.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.90 +4.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.40 +4.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.90 +4.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.40 +4.50 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 79.40 +4.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.40 +4.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.40 +4.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.40 +4.50 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 +0.03 53 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 +0.05 52 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.22 +0.08 52 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.32 +0.12 52 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.45 +0.16 52 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.65 +0.23 53 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.88 +0.31 53 0 57 0
30JUL26 97.50 P 1.16 1.16 1.16 1.16 +0.38 53 2 759 +2
30JUL26 100.00 P 1.34 1.34 1.34 1.44 +0.38 52 1 751 0
30JUL26 102.50 P 0.00 0.00 0.00 1.83 +0.46 52 0 983 0
30JUL26 105.00 P 1.71 2.24 1.71 2.33 +0.67 52 82 1,424 +82
30JUL26 107.50 P 2.51 2.79 2.51 2.88 +0.78 52 58 768 +46
30JUL26 110.00 P 2.80 3.44 2.80 3.53 +0.93 52 94 1,497 +64
30JUL26 112.50 P 3.40 4.12 3.27 4.28 +1.06 52 49 830 +25
30JUL26 115.00 P 3.75 4.97 3.75 5.10 +1.23 51 199 6,329 -81
30JUL26 117.50 P 4.57 5.99 4.57 6.05 +1.38 51 121 997 -82
30JUL26 120.00 P 5.36 7.08 5.36 7.05 +1.49 51 306 2,061 +152
30JUL26 122.50 P 6.56 8.13 6.53 8.21 +1.69 51 62 6,291 -45
30JUL26 125.00 P 7.70 9.50 7.70 9.40 +1.74 51 249 1,065 +215
30JUL26 127.50 P 9.11 10.81 9.11 10.75 +1.91 51 18 1,102 +18
30JUL26 130.00 P 12.08 12.31 12.08 12.16 +1.92 51 30 771 +30
30JUL26 132.50 P 0.00 0.00 0.00 13.82 +2.16 51 0 7,015 0
30JUL26 135.00 P 15.74 15.74 15.74 15.49 +2.32 51 20 632 +20
30JUL26 137.50 P 0.00 0.00 0.00 17.40 +2.51 52 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 19.20 +2.55 52 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 21.03 +3.05 52 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 22.99 +3.21 52 0 738 0
30JUL26 147.50 P 22.50 22.50 22.50 24.95 +3.33 52 1 678 +1
30JUL26 150.00 P 0.00 0.00 0.00 27.02 +2.74 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 29.12 +2.82 52 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 31.26 +2.83 52 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 33.47 +2.88 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.69 +2.91 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.97 +2.91 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 40.27 +2.93 52 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 42.58 +2.96 52 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 44.95 +3.10 52 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 47.33 +3.17 52 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 49.72 +3.24 52 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.25 +0.07 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.49 +0.14 52 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.66 +0.18 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.86 +0.22 52 0 0 0
28AUG26 90.00 P 1.08 1.08 1.08 1.13 +0.29 52 3 63 0
28AUG26 92.50 P 0.00 0.00 0.00 1.42 +0.33 52 0 53 0
28AUG26 95.00 P 1.58 1.98 1.58 1.81 +0.43 52 253 506 +253
28AUG26 97.50 P 0.00 0.00 0.00 2.21 +0.48 52 0 301 0
28AUG26 100.00 P 2.73 2.73 2.73 2.73 +0.60 52 6 45 0
28AUG26 102.50 P 3.25 3.26 3.25 3.31 +0.62 53 80 283 +80
28AUG26 105.00 P 3.85 3.85 3.85 3.91 +0.72 52 1 158 +1
28AUG26 107.50 P 0.00 0.00 0.00 4.59 +0.89 52 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 5.38 +0.93 52 0 1,205 0
28AUG26 112.50 P 5.43 5.43 5.43 6.18 +1.00 52 3 88 -3
28AUG26 115.00 P 0.00 0.00 0.00 7.13 +1.11 52 0 147 0
28AUG26 117.50 P 7.27 7.27 7.27 8.12 +1.20 51 5 143 -5
28AUG26 120.00 P 7.86 9.50 7.86 9.33 +1.40 52 137 433 -43
28AUG26 122.50 P 9.36 10.29 9.36 10.50 +1.43 51 125 514 +120
28AUG26 125.00 P 11.81 12.14 11.81 11.78 +1.54 52 6 536 +4
28AUG26 127.50 P 11.83 11.83 11.83 13.20 +1.68 52 8 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 14.70 +1.96 52 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 16.30 +2.09 52 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 17.93 +2.08 52 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 19.57 +2.19 52 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 21.29 +2.23 52 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 23.10 +2.77 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 24.92 +2.21 52 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 26.82 +2.24 52 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 28.79 +2.34 52 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 30.77 +2.38 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 32.81 +2.39 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 34.92 +2.46 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.03 +2.50 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.18 +2.48 52 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.40 +2.52 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.62 +2.56 52 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 45.86 +2.56 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 48.16 +2.60 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 50.47 +3.94 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.04 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.08 52 0 89 0
29SEP26 75.00 P 0.51 0.51 0.51 0.42 +0.10 52 15 125 -10
29SEP26 77.50 P 0.00 0.00 0.00 0.56 +0.13 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.74 +0.17 52 0 3,977 0
29SEP26 82.50 P 1.38 1.38 1.38 0.94 +0.19 52 4 64 +4
29SEP26 85.00 P 0.00 0.00 0.00 1.21 +0.26 52 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 1.51 +0.30 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.88 +0.37 52 0 3,079 0
29SEP26 92.50 P 2.41 2.41 2.41 2.35 +0.50 52 65 1,472 -65
29SEP26 95.00 P 0.00 0.00 0.00 2.85 +0.59 52 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 3.40 +0.62 52 0 1,327 0
29SEP26 100.00 P 0.00 0.00 0.00 4.01 +0.68 52 0 8,561 0
29SEP26 102.50 P 0.00 0.00 0.00 4.70 +0.81 52 0 7,505 0
29SEP26 105.00 P 5.05 5.05 5.05 5.43 +0.89 52 65 6,049 0
29SEP26 107.50 P 0.00 0.00 0.00 6.22 +1.03 52 0 5,229 0
29SEP26 110.00 P 0.00 0.00 0.00 7.07 +1.07 52 0 6,604 0
29SEP26 112.50 P 0.00 0.00 0.00 8.01 +1.16 52 0 3,595 0
29SEP26 115.00 P 9.01 9.01 9.01 8.93 +1.20 51 60 4,474 0
29SEP26 117.50 P 10.23 10.34 10.23 10.20 +1.56 52 255 6,287 0
29SEP26 120.00 P 10.49 10.49 10.49 11.39 +1.67 52 60 5,094 -60
29SEP26 122.50 P 12.68 12.68 12.49 12.40 +1.42 51 30 2,299 +30
29SEP26 125.00 P 0.00 0.00 0.00 13.94 +1.76 52 0 13,099 0
29SEP26 127.50 P 14.33 14.33 14.33 15.11 +1.67 51 1 465 0
29SEP26 130.00 P 0.00 0.00 0.00 16.93 +2.22 53 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 18.14 +1.84 52 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 19.75 +1.98 52 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 21.40 +1.98 52 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 23.05 +1.97 52 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 24.80 +1.87 52 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 26.62 +1.98 52 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 28.45 +2.02 52 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 30.31 +2.00 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 32.29 +2.10 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 34.27 +2.18 52 0 1,224 0
29SEP26 157.50 P 36.10 36.10 36.08 36.26 +2.15 52 30 1,045 +30
29SEP26 160.00 P 0.00 0.00 0.00 38.32 +2.16 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 40.43 +2.22 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 42.55 +2.27 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.68 +2.22 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 46.87 +2.23 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 49.10 +2.27 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 51.34 +2.30 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 53.58 +2.31 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.86 +2.38 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.18 +3.87 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.50 +2.42 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 62.83 +3.97 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.18 +4.00 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.56 +4.06 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.95 +4.12 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.35 +4.16 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.75 +4.18 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 79.62 +4.26 52 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.51 +4.32 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 89.44 +4.37 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.41 +4.43 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.05 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.05 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.07 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.08 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 +0.12 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 +0.13 51 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 0.94 +0.20 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.16 +0.20 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.27 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 +0.29 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.12 +0.34 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 2.54 +0.42 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.97 +0.43 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.52 +0.55 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 4.08 +0.59 51 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 4.67 +0.62 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 5.39 +0.78 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 6.20 +0.73 51 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 7.09 +0.88 52 0 3,337 0
30DEC26 102.50 P 0.00 0.00 0.00 7.97 +1.01 51 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 8.87 +1.11 51 0 985 0
30DEC26 107.50 P 8.90 8.90 8.90 9.85 +1.23 52 1 1,771 +1
30DEC26 110.00 P 0.00 0.00 0.00 10.83 +1.14 51 0 18,848 0
30DEC26 112.50 P 0.00 0.00 0.00 11.96 +1.39 51 0 1,563 0
30DEC26 115.00 P 0.00 0.00 0.00 12.91 +1.27 51 0 3,719 0
30DEC26 117.50 P 0.00 0.00 0.00 14.10 +1.33 51 0 1,206 0
30DEC26 120.00 P 15.00 15.00 15.00 15.55 +1.59 51 5 5,464 0
30DEC26 122.50 P 0.00 0.00 0.00 16.67 +1.46 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 18.22 +1.70 52 0 5,019 0
30DEC26 127.50 P 0.00 0.00 0.00 19.48 +1.60 51 0 1,221 0
30DEC26 130.00 P 20.41 20.41 20.41 21.17 +1.88 52 55 970 +55
30DEC26 132.50 P 0.00 0.00 0.00 22.40 +1.70 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 23.90 +1.62 51 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 25.53 +1.68 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 27.21 +1.71 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 28.89 +1.63 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 30.58 +1.60 51 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 32.33 +1.62 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 34.18 +1.73 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 36.04 +1.80 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 37.89 +1.74 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 39.76 +2.81 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 41.72 +2.91 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.72 +3.05 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.73 +3.14 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 47.75 +3.15 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.77 +3.16 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 51.86 +3.24 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.99 +3.35 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.14 +3.46 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.28 +3.47 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 60.44 +3.49 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.60 +3.50 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.84 +3.59 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.09 +3.69 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 69.35 +3.75 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.61 +3.76 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.87 +3.77 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.15 +3.80 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 +0.13 50 0 35 0
30MAR27 60.00 P 1.42 1.42 1.42 0.74 +0.12 50 4 4 +4
30MAR27 62.50 P 0.00 0.00 0.00 0.95 +0.18 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.18 +0.19 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.45 +0.23 50 0 5 0
30MAR27 70.00 P 1.78 2.11 1.78 1.77 +0.29 50 45 53 +45
30MAR27 72.50 P 0.00 0.00 0.00 2.09 +0.29 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.52 +0.40 50 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.96 +0.42 50 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 3.42 +0.45 50 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 4.00 +0.59 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 4.58 +0.60 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 5.18 +0.62 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.92 +0.78 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.66 +0.81 50 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 7.40 +0.81 50 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 8.29 +0.96 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 9.21 +1.07 50 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 10.24 +1.18 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.20 +1.20 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 12.24 +1.18 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.28 +1.19 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 14.44 +1.27 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 15.65 +1.34 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 16.90 +1.40 50 0 15 0
30MAR27 120.00 P 17.45 18.38 17.45 18.22 +1.50 50 120 185 +120
30MAR27 122.50 P 0.00 0.00 0.00 19.57 +1.53 50 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 20.99 +1.67 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 22.45 +1.68 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 24.55 +2.35 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 25.54 +1.84 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 26.86 +1.72 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 28.39 +1.76 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 30.08 +1.84 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 31.78 +1.91 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 33.48 +2.44 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 35.18 +2.45 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 36.90 +2.47 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 38.73 +2.59 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.60 +2.75 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.47 +2.81 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.34 +2.81 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 46.23 +2.83 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.13 +2.86 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.14 +2.99 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.16 +3.12 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.19 +3.16 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.22 +3.17 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.26 +3.19 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.30 +3.20 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.31 +1.35 50 3,000 3,034 +3,000
29JUN27 105.00 P 0.00 0.00 0.00 12.87 +0.62 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.47 +1.18 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.58 +1.23 49 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 16.81 +1.31 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.05 +1.37 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.21 +1.29 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.61 +1.46 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 22.06 +1.54 50 0 0 0
29JUN27 125.00 P 23.40 23.40 23.40 23.39 +2.01 50 1 2 +1
29JUN27 127.50 P 0.00 0.00 0.00 24.74 +1.45 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.41 +1.67 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.95 +1.82 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 29.56 +2.04 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.90 +1.81 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.50 +1.79 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.21 +1.83 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.92 +1.54 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.64 +1.50 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.36 +2.57 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.09 +2.58 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.88 +2.65 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.75 +2.80 49 0 0 0
TOTAL PUT 16,411 407,692 +5,059
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$ 142.80
29JUN26 110.00 C 0.00 0.00 0.00 33.14 +0.20 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 30.30 -0.26 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 27.92 -0.12 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 26.01 +0.49 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 23.73 +0.43 50 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 21.52 +0.37 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 19.40 +0.31 51 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 17.37 +0.24 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 15.45 +0.17 51 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 13.64 +0.10 50 0 34 0
29JUN26 135.00 C 11.92 11.92 11.92 11.92 0.00 50 5 76 -5
29JUN26 137.50 C 0.00 0.00 0.00 10.39 -0.11 50 0 71 0
29JUN26 140.00 C 8.96 8.96 8.59 8.92 -0.23 50 6 255 +6
29JUN26 142.50 C 0.00 0.00 0.00 7.60 -0.32 50 0 404 0
29JUN26 145.00 C 6.51 6.51 6.51 6.51 -0.34 50 15 748 +6
29JUN26 147.50 C 0.00 0.00 0.00 5.53 -0.38 50 0 154 0
29JUN26 150.00 C 4.68 4.68 4.40 4.65 -0.36 50 37 336 -3
29JUN26 152.50 C 0.00 0.00 0.00 3.93 -0.29 51 0 492 0
29JUN26 155.00 C 3.31 3.31 3.31 3.31 -0.22 51 50 751 +50
29JUN26 157.50 C 2.74 3.16 2.53 2.72 -0.22 51 60 1,671 +12
29JUN26 160.00 C 2.92 2.92 2.16 2.21 -0.22 51 702 2,693 +98
29JUN26 162.50 C 2.11 2.11 1.83 1.79 -0.21 51 148 793 +99
29JUN26 165.00 C 1.94 2.00 1.76 1.44 -0.19 51 235 773 +205
29JUN26 167.50 C 1.77 1.77 1.77 1.15 -0.18 51 45 612 +45
29JUN26 170.00 C 1.21 1.21 1.21 0.92 -0.15 51 30 464 -17
29JUN26 172.50 C 1.05 1.07 0.88 0.72 -0.14 51 280 675 -38
29JUN26 175.00 C 0.00 0.00 0.00 0.57 -0.12 51 0 702 0
29JUN26 177.50 C 0.00 0.00 0.00 0.44 -0.11 51 0 208 0
29JUN26 180.00 C 0.80 0.80 0.80 0.34 -0.10 51 10 970 0
29JUN26 182.50 C 0.00 0.00 0.00 0.27 -0.07 51 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.20 -0.07 51 0 666 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 -0.05 51 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 450 0
29JUN26 192.50 C 0.34 0.34 0.33 0.09 -0.04 51 30 555 +30
29JUN26 195.00 C 0.32 0.32 0.32 0.07 -0.03 51 2 1,098 -2
29JUN26 197.50 C 0.28 0.28 0.28 0.05 -0.03 51 2 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 3,354 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 0.00 54 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0.12 0.12 0.12 0.01 0.00 61 4 3,197 -4
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
29JUN26 245.00 C 0.14 0.14 0.14 0.01 0.00 68 1 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 87 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 104 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 110 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 113 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 34.02 -0.33 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.80 -0.37 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.67 -0.37 48 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.44 -0.25 47 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.07 +0.46 52 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.17 +0.28 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.34 +0.24 52 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.60 +0.20 52 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 18.94 +0.16 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.37 +0.12 52 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 15.88 +0.08 52 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 14.45 -0.03 52 0 189 0
30JUL26 140.00 C 12.96 12.96 12.96 13.02 -0.18 51 15 4,033 +15
30JUL26 142.50 C 0.00 0.00 0.00 11.85 -0.22 51 0 300 0
30JUL26 145.00 C 0.00 0.00 0.00 10.75 -0.26 51 0 73 0
30JUL26 147.50 C 10.19 10.19 10.19 9.72 -0.31 52 16 107 0
30JUL26 150.00 C 0.00 0.00 0.00 8.82 -0.31 52 0 423 0
30JUL26 152.50 C 0.00 0.00 0.00 7.98 -0.28 52 0 323 0
30JUL26 155.00 C 0.00 0.00 0.00 7.25 -0.18 52 0 259 0
30JUL26 157.50 C 6.38 6.38 6.38 6.55 -0.13 53 26 358 +26
30JUL26 160.00 C 5.84 5.84 5.84 5.85 -0.13 53 16 88 +14
30JUL26 162.50 C 0.00 0.00 0.00 5.21 -0.14 53 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 4.63 -0.15 52 0 209 0
30JUL26 167.50 C 0.00 0.00 0.00 4.11 -0.15 52 0 90 0
30JUL26 170.00 C 0.00 0.00 0.00 3.64 -0.15 52 0 211 0
30JUL26 172.50 C 0.00 0.00 0.00 3.22 -0.14 52 0 274 0
30JUL26 175.00 C 3.63 3.63 3.63 2.84 -0.14 52 50 209 0
30JUL26 177.50 C 0.00 0.00 0.00 2.50 -0.14 52 0 237 0
30JUL26 180.00 C 0.00 0.00 0.00 2.20 -0.13 52 0 320 0
30JUL26 182.50 C 0.00 0.00 0.00 1.93 -0.13 52 0 158 0
30JUL26 185.00 C 0.00 0.00 0.00 1.69 -0.12 52 0 127 0
30JUL26 187.50 C 0.00 0.00 0.00 1.48 -0.12 52 0 199 0
30JUL26 190.00 C 0.00 0.00 0.00 1.30 -0.10 52 0 3,893 0
30JUL26 192.50 C 0.00 0.00 0.00 1.13 -0.10 52 0 135 0
30JUL26 195.00 C 0.00 0.00 0.00 0.98 -0.10 52 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.86 -0.09 52 0 66 0
30JUL26 200.00 C 0.00 0.00 0.00 0.75 -0.08 52 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.56 -0.07 52 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.42 -0.06 52 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.31 -0.05 52 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 16 0
30JUL26 225.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 35.52 -0.12 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.67 +0.02 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.74 +0.01 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.64 -0.23 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.82 -0.27 50 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 27.08 +0.70 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.39 +0.63 55 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.78 +0.29 55 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 21.92 -0.08 54 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 20.47 -0.11 54 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 19.11 -0.12 54 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 17.64 -0.27 53 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 16.55 -0.15 54 0 223 0
28AUG26 142.50 C 0.00 0.00 0.00 15.43 -0.18 54 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 14.38 -0.20 54 0 193 0
28AUG26 147.50 C 0.00 0.00 0.00 13.42 -0.19 55 0 73 0
28AUG26 150.00 C 0.00 0.00 0.00 12.50 -0.21 55 0 197 0
28AUG26 152.50 C 0.00 0.00 0.00 11.64 -0.23 55 0 309 0
28AUG26 155.00 C 0.00 0.00 0.00 10.86 -0.18 55 0 147 0
28AUG26 157.50 C 0.00 0.00 0.00 10.02 -0.19 55 0 143 0
28AUG26 160.00 C 0.00 0.00 0.00 9.24 -0.20 55 0 72 0
28AUG26 162.50 C 0.00 0.00 0.00 8.51 -0.21 55 0 45 0
28AUG26 165.00 C 0.00 0.00 0.00 7.60 -0.21 54 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 6.99 -0.22 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 6.42 -0.22 54 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 5.90 -0.21 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.41 -0.21 54 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 4.95 -0.22 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 4.54 -0.21 54 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.15 -0.21 54 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 3.80 -0.20 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.47 -0.20 54 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 3.17 -0.19 54 0 832 0
28AUG26 192.50 C 4.00 4.00 4.00 2.89 -0.19 54 8 482 +2
28AUG26 195.00 C 0.00 0.00 0.00 2.64 -0.18 54 0 184 0
28AUG26 197.50 C 0.00 0.00 0.00 2.40 -0.18 54 0 45 0
28AUG26 200.00 C 0.00 0.00 0.00 2.19 -0.17 54 0 210 0
29SEP26 110.00 C 0.00 0.00 0.00 37.74 +0.51 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.86 +0.49 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.01 +0.44 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 32.60 +0.77 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 30.89 +0.72 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.27 +0.71 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.69 +0.66 55 0 2 0
29SEP26 127.50 C 0.00 0.00 0.00 26.19 +0.61 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.75 +0.57 55 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 23.06 +0.23 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.04 +0.50 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 20.32 -0.20 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 19.27 -0.14 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 18.18 -0.12 54 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 17.15 -0.13 54 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 16.17 -0.15 55 0 3 0
29SEP26 150.00 C 0.00 0.00 0.00 15.26 -0.16 55 0 53 0
29SEP26 152.50 C 0.00 0.00 0.00 14.39 -0.16 55 0 323 0
29SEP26 155.00 C 0.00 0.00 0.00 13.58 -0.18 55 0 353 0
29SEP26 157.50 C 0.00 0.00 0.00 12.81 -0.14 55 0 140 0
29SEP26 160.00 C 0.00 0.00 0.00 12.09 -0.05 56 0 974 0
29SEP26 162.50 C 0.00 0.00 0.00 10.69 -0.69 54 0 45 0
29SEP26 165.00 C 0.00 0.00 0.00 10.31 -0.04 55 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 9.64 -0.05 55 0 38 0
29SEP26 170.00 C 0.00 0.00 0.00 9.01 -0.06 55 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 8.42 -0.07 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 7.87 -0.07 55 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 7.35 -0.07 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 6.85 -0.08 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.39 -0.09 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.14 +0.09 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.56 -0.08 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.18 -0.09 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.82 -0.09 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.49 -0.09 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.18 -0.09 55 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.89 -0.09 55 0 4,727 0
29SEP26 205.00 C 0.00 0.00 0.00 3.37 -0.09 55 0 2,628 0
29SEP26 210.00 C 3.70 3.70 3.70 2.91 -0.09 55 1 511 0
29SEP26 215.00 C 0.00 0.00 0.00 2.52 -0.08 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 2.17 -0.08 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.87 -0.08 55 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.61 -0.07 55 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.39 -0.07 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.20 -0.06 55 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.03 -0.06 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.89 -0.05 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.76 -0.05 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.66 -0.04 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.56 -0.04 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.48 -0.04 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.42 -0.03 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.36 -0.03 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.31 -0.02 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.20 -0.01 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 42.69 +0.84 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.03 +0.81 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.44 +0.82 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.88 +0.78 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.35 +0.68 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 34.93 +0.68 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.56 +0.69 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.22 +0.70 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.89 +0.60 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.69 +0.64 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.48 +0.59 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.34 +0.58 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.22 +0.55 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.18 +0.55 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.17 +0.54 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 23.20 +0.52 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.21 +0.43 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 21.37 +0.47 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.52 +0.45 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 19.70 +0.43 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.93 +0.41 57 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 18.19 +0.29 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 17.48 +0.37 57 0 32 0
30DEC26 167.50 C 0.00 0.00 0.00 16.82 +0.44 57 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 16.16 +0.49 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 15.52 +0.53 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 14.85 +0.52 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 14.21 +0.51 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.60 +0.50 57 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 13.02 +0.49 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.45 +0.47 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.91 +0.46 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 11.40 +0.46 57 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 10.90 +0.44 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 10.43 +0.43 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.98 +0.42 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.54 +0.67 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.73 +0.39 57 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.99 +0.37 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 7.31 +0.56 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.68 +0.51 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 6.11 +0.31 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.59 +0.29 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 5.12 +0.28 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.68 +0.26 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.16 +0.13 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.80 +0.12 56 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.48 +0.21 56 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 3.19 +0.20 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.92 +0.19 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.67 +0.18 56 0 52 0
30DEC26 275.00 C 4.00 4.00 4.00 2.45 +0.17 56 2 9 +2
30DEC26 280.00 C 0.00 0.00 0.00 2.31 +0.23 56 0 82 0
30DEC26 285.00 C 0.00 0.00 0.00 2.05 +0.14 56 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 1.88 +0.14 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.72 +0.08 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.58 +0.08 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.33 +0.07 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.12 +0.06 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.94 +0.05 56 0 106 0
30DEC26 340.00 C 2.20 2.20 2.20 0.80 +0.05 56 10 75 +10
30DEC26 350.00 C 0.00 0.00 0.00 0.67 +0.06 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 46.64 +0.83 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.13 +0.82 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.65 +0.80 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.21 +0.77 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.79 +0.72 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.48 +0.74 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.18 +0.72 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.88 +0.67 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.67 +0.67 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.48 +0.65 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.37 +0.65 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.27 +0.63 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.21 +0.61 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.18 +0.60 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.19 +0.62 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.21 +0.55 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 27.31 +0.55 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 26.42 +0.54 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.56 +0.50 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.71 +0.47 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.95 +0.49 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.18 +0.47 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.45 +0.45 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.74 +0.44 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.05 +0.41 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.39 +0.40 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.77 +0.42 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.16 +0.47 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.57 +0.52 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.95 +0.52 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 17.34 +0.51 57 0 200 0
30MAR27 187.50 C 0.00 0.00 0.00 16.76 +0.51 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.19 +0.49 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.65 +0.49 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.12 +0.48 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.61 +0.47 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.12 +0.46 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 13.19 +0.45 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 12.32 +0.43 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.51 +0.41 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.75 +0.39 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 10.05 +0.38 56 0 35 0
30MAR27 230.00 C 10.31 10.31 10.31 9.39 +0.36 56 50 66 0
30MAR27 235.00 C 9.84 9.84 9.84 8.78 +0.35 56 50 50 +20
30MAR27 240.00 C 9.33 9.33 9.33 8.21 +0.34 56 15 16 +15
30MAR27 245.00 C 0.00 0.00 0.00 7.68 +0.32 56 0 1 0
30MAR27 250.00 C 8.53 8.53 8.53 7.18 +0.31 56 15 16 +14
30MAR27 255.00 C 0.00 0.00 0.00 6.72 +0.30 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.29 +0.29 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.88 +0.27 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 50.16 +0.95 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.62 +0.75 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.24 +0.74 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.96 +0.79 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.65 +0.77 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 43.38 +0.75 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.15 +0.75 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 40.99 +0.77 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.79 +0.70 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.67 +0.69 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.61 +0.70 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.55 +0.46 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.52 +0.45 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.51 +0.43 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.55 +0.42 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.17 -0.04 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.43 +0.13 55 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.56 +0.12 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.71 +0.11 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.90 +0.11 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.11 +0.10 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.35 +0.10 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.62 +0.11 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.91 -0.02 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.45 +0.45 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.79 +0.44 56 0 0 0
TOTAL CALL 1,936 91,835 +600
29JUN26 110.00 P 0.00 0.00 0.00 0.14 -0.08 51 0 5 0
29JUN26 112.50 P 0.00 0.00 0.00 0.22 -0.12 51 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.34 -0.16 51 0 241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.51 -0.20 51 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.73 -0.26 51 0 881 0
29JUN26 122.50 P 1.39 1.39 1.38 1.02 -0.32 51 100 783 +17
29JUN26 125.00 P 1.72 1.72 1.53 1.40 -0.37 51 95 1,074 +95
29JUN26 127.50 P 2.19 2.30 2.11 1.90 -0.34 51 80 591 0
29JUN26 130.00 P 2.84 2.96 2.51 2.49 -0.35 51 476 25,400 -1
29JUN26 132.50 P 0.00 0.00 0.00 3.16 -0.43 51 0 465 0
29JUN26 135.00 P 3.69 3.69 3.69 3.95 -0.49 51 45 533 +45
29JUN26 137.50 P 0.00 0.00 0.00 4.89 -0.57 51 0 457 0
29JUN26 140.00 P 6.70 6.70 5.62 6.02 -0.68 51 53 506 -42
29JUN26 142.50 P 8.18 8.18 8.18 7.28 -0.61 51 1 420 +1
29JUN26 145.00 P 9.35 9.35 9.35 8.64 -0.67 51 4 1,728 +4
29JUN26 147.50 P 0.00 0.00 0.00 10.17 -0.50 52 0 1,439 0
29JUN26 150.00 P 0.00 0.00 0.00 11.61 -0.88 51 0 2,413 0
29JUN26 152.50 P 0.00 0.00 0.00 13.35 -0.90 51 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 15.16 -0.91 51 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 17.10 -0.91 51 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 19.12 -0.89 51 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 21.20 -0.89 51 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 23.38 -0.87 51 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 25.59 -0.86 50 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 28.03 -0.94 53 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 31.10 -0.08 64 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 33.53 +0.02 66 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 35.89 +0.02 67 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 37.59 -0.68 57 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 40.00 -1.18 57 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 43.11 +0.01 72 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 45.54 +0.02 74 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 47.99 +0.06 75 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 50.36 -0.05 75 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 52.46 -0.50 68 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 55.38 -0.02 81 0 45 0
29JUN26 200.00 P 58.13 58.13 58.13 58.00 +0.10 85 20 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 62.88 -0.13 88 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 67.88 -0.02 92 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 72.88 -0.02 97 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 77.88 -0.02 101 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 82.88 -0.02 105 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.88 -0.02 109 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 92.84 -0.06 111 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 97.88 -0.02 116 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 102.33 -0.68 100 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 107.88 -0.02 123 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 112.88 -0.02 127 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.88 -0.02 130 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 122.88 -0.02 134 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.88 -0.02 137 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.88 -0.02 140 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.88 -0.02 143 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.88 -0.02 146 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.88 -0.02 149 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.88 -0.02 152 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.88 -0.02 154 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 167.88 -0.02 160 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 177.88 -0.02 165 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 187.87 -0.03 170 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 197.87 -0.03 174 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 207.87 -0.03 179 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 217.87 -0.03 184 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 227.87 -0.03 188 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.18 -0.20 52 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.49 -0.27 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 1.88 -0.28 52 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.33 -0.27 52 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.86 -0.22 52 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.46 -0.21 52 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 4.13 -0.26 52 0 50 0
30JUL26 127.50 P 0.00 0.00 0.00 4.84 -0.30 52 0 152 0
30JUL26 130.00 P 0.00 0.00 0.00 5.64 -0.32 52 0 630 0
30JUL26 132.50 P 7.00 7.00 7.00 6.54 -0.38 52 1 480 0
30JUL26 135.00 P 0.00 0.00 0.00 7.52 -0.45 52 0 497 0
30JUL26 137.50 P 0.00 0.00 0.00 8.71 -0.55 52 0 530 0
30JUL26 140.00 P 0.00 0.00 0.00 9.83 -0.55 52 0 5,188 0
30JUL26 142.50 P 11.70 11.70 11.70 11.20 -0.50 52 1 46 +1
30JUL26 145.00 P 0.00 0.00 0.00 12.59 -0.63 52 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 14.12 -0.35 53 0 125 0
30JUL26 150.00 P 0.00 0.00 0.00 15.60 -0.48 52 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.29 -0.47 53 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 18.71 -0.81 52 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 20.50 -0.82 52 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 22.30 -1.24 52 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 24.18 -1.31 52 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 26.14 -1.33 52 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 28.95 -0.58 56 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 31.08 -0.07 57 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 33.10 -0.15 57 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.41 +0.02 58 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 37.69 +0.12 59 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.97 +0.21 60 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 42.26 +0.13 61 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.48 +0.12 61 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 46.78 +0.11 62 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 49.01 +0.08 62 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 51.34 +0.09 62 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 53.10 -0.48 57 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 55.99 +0.07 63 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 58.43 +0.14 64 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 63.16 +0.08 64 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 68.02 +0.03 66 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 72.88 -0.03 67 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 77.88 -0.03 70 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 82.88 -0.02 73 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 87.88 -0.02 75 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 92.84 -0.06 77 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 97.88 -0.02 81 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 102.79 -0.22 81 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.62 -0.37 54 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.15 -0.38 54 0 93 0
28AUG26 115.00 P 0.00 0.00 0.00 3.68 -0.42 54 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.32 -0.48 54 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.01 -0.48 54 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 5.91 -0.21 55 0 155 0
28AUG26 125.00 P 0.00 0.00 0.00 6.71 -0.25 55 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.48 -0.38 54 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.49 -0.37 54 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.52 -0.42 54 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 10.69 -0.41 55 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 11.91 -0.43 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 13.13 -0.52 55 0 120 0
28AUG26 142.50 P 0.00 0.00 0.00 14.34 -0.70 54 0 241 0
28AUG26 145.00 P 0.00 0.00 0.00 15.94 -0.53 55 0 187 0
28AUG26 147.50 P 0.00 0.00 0.00 17.45 -0.32 55 0 146 0
28AUG26 150.00 P 0.00 0.00 0.00 18.77 -0.81 55 0 25 0
28AUG26 152.50 P 0.00 0.00 0.00 20.40 -0.85 55 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 22.11 -0.86 55 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 23.81 -0.93 55 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.66 -0.91 56 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 27.49 -0.96 56 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.38 -0.98 56 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 31.35 -0.95 57 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 33.28 -1.02 57 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 35.34 -0.97 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.38 -0.97 57 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 39.46 -0.98 58 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.51 -1.07 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.98 -0.70 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.12 -0.72 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.30 -0.71 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 51.00 -0.21 62 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.30 -0.12 63 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.38 -0.28 63 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.64 -0.27 63 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.91 -0.27 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.11 -0.29 55 0 407 0
29SEP26 112.50 P 0.00 0.00 0.00 4.74 -0.34 55 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 5.44 -0.35 55 0 4 0
29SEP26 117.50 P 0.00 0.00 0.00 6.15 -0.35 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.96 -0.43 55 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 7.76 -0.26 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.74 -0.22 55 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 9.58 -0.39 54 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 10.63 -0.42 54 0 87 0
29SEP26 132.50 P 0.00 0.00 0.00 11.76 -0.42 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.96 -0.43 54 0 48 0
29SEP26 137.50 P 14.60 14.63 14.60 14.21 -0.46 54 192 192 +192
29SEP26 140.00 P 15.98 16.12 15.82 15.54 -0.47 55 589 589 +589
29SEP26 142.50 P 0.00 0.00 0.00 16.93 -0.49 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.38 -0.50 55 0 62 0
29SEP26 147.50 P 0.00 0.00 0.00 19.89 -0.37 55 0 319 0
29SEP26 150.00 P 0.00 0.00 0.00 21.28 -0.73 55 0 795 0
29SEP26 152.50 P 0.00 0.00 0.00 22.92 -0.74 55 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.54 -0.81 55 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.29 -0.80 55 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 28.04 -0.84 56 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.85 -0.85 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.71 -0.86 56 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.61 -0.86 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.53 -0.88 57 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.49 -0.90 57 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.47 -0.90 57 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.50 -0.89 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 43.54 -0.90 57 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 45.57 -0.95 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.66 -0.95 58 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 49.85 -0.88 58 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 52.25 -0.62 59 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 54.40 -0.65 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.26 -0.96 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 58.75 -0.66 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 60.95 -0.67 60 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 65.41 -0.68 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 69.93 -0.69 60 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 74.51 -0.69 60 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 79.08 -0.75 60 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 83.73 -0.75 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 88.42 -0.76 60 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 93.14 -0.76 60 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 97.89 -0.77 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 102.79 -0.78 60 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 107.88 -0.57 63 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 112.88 -0.48 65 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 118.21 -0.08 69 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 123.17 -0.06 71 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 128.15 -0.03 72 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 133.10 -0.10 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 138.10 -0.09 75 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 142.88 -0.28 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 148.10 -0.08 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 153.11 -0.06 80 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 158.10 -0.05 81 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 168.10 -0.06 84 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 178.10 -0.07 87 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 188.10 -0.05 89 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 198.10 -0.06 92 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 208.10 -0.06 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.96 +0.03 55 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 8.82 -0.15 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.72 -0.14 55 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 10.62 -0.18 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.52 -0.28 55 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.58 -0.25 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.78 -0.09 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.80 -0.22 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.98 -0.23 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.22 -0.24 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.50 -0.25 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.83 -0.26 55 0 0 0
30DEC26 140.00 P 21.38 21.38 21.38 21.21 -0.17 55 1 21 +1
30DEC26 142.50 P 0.00 0.00 0.00 22.64 -0.17 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.11 -0.18 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.62 -0.18 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.95 -0.42 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.56 -0.63 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.19 -0.65 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.21 -0.33 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.61 -0.67 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 35.34 -0.71 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.17 -0.69 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.96 -0.75 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.81 -0.76 57 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.68 -0.76 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.59 -0.79 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.53 -0.78 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.49 -0.76 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.46 -0.77 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.45 -0.78 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.46 -0.82 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.50 -0.79 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.55 -0.83 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.61 -0.82 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.70 -0.85 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.80 -0.82 58 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 69.05 -0.85 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 73.36 -0.84 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.72 -0.88 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 82.08 -0.99 59 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.54 -0.97 59 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 91.39 -0.62 60 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.92 -0.63 60 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 100.50 -0.63 60 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 105.09 -0.64 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.70 -0.66 60 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 114.30 -0.71 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.99 -0.71 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 123.68 -0.72 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.39 -0.73 59 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 133.13 -0.73 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.10 -0.58 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.88 -0.66 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 148.10 -0.32 62 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 153.11 -0.29 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.10 -0.22 65 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 168.10 -0.11 67 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 178.10 -0.07 69 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 188.10 -0.07 71 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 198.10 -0.06 73 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 208.10 -0.06 75 0 0 0
30MAR27 110.00 P 11.20 11.20 10.85 11.00 +0.01 55 17 27 +17
30MAR27 112.50 P 0.00 0.00 0.00 11.92 -0.29 55 0 25 0
30MAR27 115.00 P 0.00 0.00 0.00 12.85 -0.36 55 0 27 0
30MAR27 117.50 P 0.00 0.00 0.00 13.86 -0.40 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.97 -0.37 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.08 -0.38 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.19 -0.31 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.48 -0.24 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.72 -0.25 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.00 -0.25 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.33 -0.25 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.69 -0.26 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.10 -0.26 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.54 -0.17 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.02 -0.17 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.35 -0.36 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.90 -0.37 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.48 -0.38 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.11 -0.57 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.76 -0.59 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.45 -0.63 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.16 -0.64 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.91 -0.65 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.69 -0.66 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.51 -0.66 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.33 -0.68 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.18 -0.69 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.07 -0.69 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.97 -0.69 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 53.87 -0.72 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.82 -0.72 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.77 -0.74 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.74 -0.75 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.74 -0.75 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.75 -0.75 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.78 -0.75 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.81 -0.77 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.94 -0.78 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 76.11 -0.80 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 80.35 -0.81 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.63 -0.83 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 88.96 -0.84 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.33 -0.87 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.74 -0.88 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.15 -0.93 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 106.63 -0.94 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.50 -0.60 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.69 -0.96 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.61 -0.61 58 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 125.20 -0.69 58 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.55 -0.39 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 14.56 -0.41 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.60 -0.33 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.69 -0.35 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.81 -0.25 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.97 -0.27 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.18 -0.28 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.64 -0.12 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.83 -0.22 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.15 -0.22 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.50 -0.23 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.90 -0.23 55 0 0 0
29JUN27 140.00 P 28.64 28.64 28.64 28.32 -0.24 55 1 1 +1
29JUN27 142.50 P 0.00 0.00 0.00 29.78 -0.24 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.28 -0.24 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.80 -0.25 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.36 -0.25 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.96 -0.26 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.58 -0.26 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.24 -0.15 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.70 -0.58 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.41 -0.59 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.14 -0.61 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.89 -0.64 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.68 -0.65 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.48 -0.66 55 0 0 0
TOTAL PUT 1,676 122,260 +920
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 23.40 -0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.39 -0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.39 -0.06 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.43 -0.01 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.43 0.00 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.43 -0.02 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.49 +0.04 89 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 -0.05 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.41 -0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.41 -0.05 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.46 0.00 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.49 +0.02 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.45 0.00 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.45 -0.01 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.46 0.00 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.46 -0.01 18 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.48 -0.01 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.53 -0.01 20 0 407 0
29JUN26 45.00 C 2.32 2.80 2.32 2.64 -0.02 20 24 568 -4
29JUN26 46.00 C 1.54 1.76 1.54 1.80 -0.12 19 62 770 +28
29JUN26 47.00 C 1.01 1.01 0.95 1.17 -0.07 19 162 1,544 +15
29JUN26 48.00 C 0.75 0.76 0.70 0.71 -0.07 20 100 1,001 -28
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.04 20 12 715 0
29JUN26 50.00 C 0.27 0.27 0.26 0.20 -0.03 20 2 760 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 0.00 21 0 560 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 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 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.44 -0.02 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.44 -0.02 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.45 -0.02 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.46 -0.01 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.49 +0.01 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.45 0.00 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.46 0.00 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.47 -0.01 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.51 -0.02 21 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.59 -0.03 21 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 2.75 -0.05 21 0 577 0
30JUL26 46.00 C 1.72 1.72 1.72 1.95 -0.11 19 15 296 -15
30JUL26 47.00 C 0.00 0.00 0.00 1.38 -0.08 20 0 227 0
30JUL26 48.00 C 0.99 1.03 0.94 0.95 -0.11 20 109 518 +49
30JUL26 49.00 C 0.68 0.68 0.68 0.65 -0.07 21 3 228 -3
30JUL26 50.00 C 0.40 0.40 0.40 0.41 -0.06 21 2 282 +2
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 30 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 12.44 -0.02 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.45 -0.02 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.46 -0.01 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.49 +0.01 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.45 -0.01 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.46 0.00 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.47 -0.01 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.50 -0.01 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.58 -0.01 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.72 -0.02 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.95 -0.04 22 0 457 0
28AUG26 46.00 C 1.99 1.99 1.99 2.23 -0.09 21 15 252 0
28AUG26 47.00 C 0.00 0.00 0.00 1.71 -0.06 21 0 183 0
28AUG26 48.00 C 1.30 1.30 1.30 1.30 -0.08 21 61 457 +1
28AUG26 49.00 C 0.00 0.00 0.00 1.01 -0.04 22 0 162 0
28AUG26 50.00 C 0.00 0.00 0.00 0.75 -0.02 22 0 123 0
28AUG26 52.50 C 0.42 0.42 0.42 0.32 -0.01 22 2 60 0
28AUG26 55.00 C 0.26 0.26 0.26 0.13 0.00 22 15 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 0.00 22 0 64 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 21.43 -0.02 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.43 -0.01 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.43 -0.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.43 -0.02 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.49 +0.04 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.44 -0.02 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.44 -0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.44 -0.02 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.44 -0.02 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.45 -0.02 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.46 -0.01 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.49 +0.01 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.45 -0.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 0.00 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.50 0.00 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.57 -0.01 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 0.00 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.92 -0.01 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 0.00 22 0 96 0
29SEP26 46.00 C 2.31 2.50 2.31 2.56 0.00 21 74 433 0
29SEP26 47.00 C 1.88 1.93 1.88 2.08 0.00 21 30 490 0
29SEP26 48.00 C 1.51 1.51 1.51 1.68 0.00 22 15 326 +15
29SEP26 49.00 C 1.30 1.30 1.23 1.33 -0.04 22 30 97 +11
29SEP26 50.00 C 0.00 0.00 0.00 1.06 -0.04 22 60 561 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 0.00 22 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 0.00 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 22 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.43 -0.02 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.43 -0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.49 +0.03 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.44 -0.02 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.44 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.44 -0.02 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.44 -0.03 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.44 -0.04 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.45 -0.02 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.46 -0.02 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.49 +0.01 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 -0.02 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.63 -0.03 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 -0.05 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 -0.05 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.32 -0.06 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.70 -0.06 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 -0.07 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 -0.07 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 -0.07 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.68 -0.07 22 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.30 -0.08 22 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 1.97 -0.07 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.25 -0.06 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.02 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.04 22 0 10 0
30DEC26 60.00 C 0.43 0.43 0.43 0.31 -0.04 22 30 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.44 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.44 -0.02 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.44 -0.02 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.45 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.46 -0.02 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.49 +0.02 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.58 +0.10 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.49 -0.01 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.62 -0.16 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.13 +0.13 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.40 +0.15 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.72 +0.15 23 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.09 +0.18 23 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.48 +0.18 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.93 +0.19 23 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 +0.19 23 0 5 0
30MAR27 47.00 C 3.33 3.33 3.33 3.82 +0.18 22 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 3.49 +0.20 23 0 44 0
30MAR27 49.00 C 0.00 0.00 0.00 3.11 +0.20 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 +0.20 23 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.98 +0.18 23 0 55 0
30MAR27 55.00 C 1.20 1.20 1.20 1.36 +0.07 22 2 28 +2
30MAR27 57.50 C 0.00 0.00 0.00 0.95 +0.08 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 +0.12 23 0 62 0
30MAR27 62.50 C 0.55 0.55 0.55 0.47 +0.09 23 10 55 +10
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.07 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.17 +0.12 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.42 +0.14 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.69 +0.15 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.02 +0.18 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.35 +0.18 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.75 +0.20 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.15 +0.21 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.62 +0.22 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.10 +0.23 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.64 +0.23 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.19 +0.24 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.79 +0.23 23 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.41 +0.23 23 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.60 +0.22 23 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.96 +0.21 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.47 +0.19 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.08 +0.16 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.79 +0.13 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 +0.11 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.09 23 0 0 0
TOTAL CALL 850 17,490 +98
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 617 0
29JUN26 39.00 P 0.01 0.01 0.01 0.01 0.00 28 45 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 0.00 21 0 703 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 827 0
29JUN26 44.00 P 0.28 0.28 0.25 0.22 -0.02 20 52 931 +52
29JUN26 45.00 P 0.44 0.44 0.44 0.48 0.00 20 2 708 0
29JUN26 46.00 P 1.15 1.15 0.85 0.89 +0.01 21 22 781 +15
29JUN26 47.00 P 1.68 1.68 1.46 1.46 +0.01 21 60 564 +23
29JUN26 48.00 P 2.45 2.45 2.25 2.19 +0.01 22 13 346 -10
29JUN26 49.00 P 0.00 0.00 0.00 3.04 +0.05 23 0 492 0
29JUN26 50.00 P 0.00 0.00 0.00 3.86 -0.01 20 0 412 0
29JUN26 52.50 P 0.00 0.00 0.00 6.29 +0.01 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.82 +0.05 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.24 -0.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.72 -0.03 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.28 +0.02 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.71 -0.03 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.27 +0.02 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 188 0
30JUL26 42.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 210 0
30JUL26 43.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 1,024 0
30JUL26 44.00 P 0.64 0.64 0.64 0.58 -0.06 20 14 416 0
30JUL26 45.00 P 1.08 1.08 0.95 0.96 -0.01 21 6 409 0
30JUL26 46.00 P 1.39 1.39 1.39 1.39 0.00 21 7 234 -7
30JUL26 47.00 P 2.17 2.17 1.98 1.96 +0.04 21 15 174 -11
30JUL26 48.00 P 0.00 0.00 0.00 2.62 +0.03 22 0 109 0
30JUL26 49.00 P 0.00 0.00 0.00 3.38 +0.04 22 0 54 0
30JUL26 50.00 P 0.00 0.00 0.00 4.09 -0.05 21 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 6.35 -0.02 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.96 +0.17 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.41 +0.11 35 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.91 +0.15 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.33 +0.07 41 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.90 +0.16 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.34 +0.09 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 38 0
28AUG26 41.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.63 -0.02 21 0 36 0
28AUG26 44.00 P 0.90 0.90 0.88 0.91 -0.02 21 4 82 0
28AUG26 45.00 P 1.24 1.24 1.24 1.27 -0.02 21 1 452 +1
28AUG26 46.00 P 1.73 1.73 1.73 1.73 +0.01 21 1 132 0
28AUG26 47.00 P 0.00 0.00 0.00 2.30 +0.05 22 0 139 0
28AUG26 48.00 P 2.96 2.96 2.96 2.96 +0.06 22 2 111 0
28AUG26 49.00 P 0.00 0.00 0.00 3.68 +0.06 23 0 98 0
28AUG26 50.00 P 0.00 0.00 0.00 4.35 -0.02 22 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 6.48 -0.01 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.98 +0.15 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.41 +0.11 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.91 +0.14 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.36 +0.10 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.90 +0.16 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.35 +0.10 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 53 0
29SEP26 40.00 P 0.25 0.25 0.25 0.30 0.00 22 60 117 +60
29SEP26 41.00 P 0.42 0.42 0.42 0.45 +0.01 22 20 83 +20
29SEP26 42.00 P 0.61 0.62 0.61 0.65 +0.01 22 40 61 +40
29SEP26 43.00 P 0.88 0.90 0.84 0.90 +0.01 22 183 338 +177
29SEP26 44.00 P 0.00 0.00 0.00 1.24 +0.03 22 0 73 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 +0.06 22 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 +0.05 23 0 207 0
29SEP26 47.00 P 2.74 2.80 2.74 2.70 +0.04 23 30 368 +30
29SEP26 48.00 P 3.43 3.43 3.43 3.32 +0.07 23 15 255 0
29SEP26 49.00 P 4.14 4.14 4.14 4.00 +0.01 23 15 106 -15
29SEP26 50.00 P 0.00 0.00 0.00 4.60 +0.01 22 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.63 +0.01 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.16 +0.27 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.52 +0.09 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.94 +0.12 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 +0.11 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.90 +0.15 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.35 +0.10 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 0.00 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 51 0
30DEC26 40.00 P 0.00 0.00 0.00 0.70 -0.04 22 0 521 0
30DEC26 41.00 P 0.90 0.90 0.90 0.92 -0.05 22 2 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 -0.02 23 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.53 -0.06 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 -0.07 22 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 -0.07 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 -0.07 22 0 15 0
30DEC26 47.00 P 3.48 3.48 3.48 3.32 -0.06 22 15 29 +15
30DEC26 48.00 P 0.00 0.00 0.00 3.89 -0.07 22 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.51 -0.07 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.19 -0.06 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.05 -0.06 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.42 -0.04 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.77 +0.06 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.08 +0.08 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.40 +0.04 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.90 +0.10 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.35 +0.10 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.38 +0.07 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.51 +0.09 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.67 +0.09 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.84 +0.11 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.08 +0.14 22 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.33 +0.15 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.63 +0.16 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.97 +0.13 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.45 +0.22 23 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.90 +0.23 23 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.43 +0.30 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 +0.25 23 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.41 +0.20 23 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 5.03 +0.20 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.66 +0.19 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.66 +0.38 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 +0.14 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.94 +0.10 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.10 -0.02 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.50 +0.08 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.90 +0.10 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.35 +0.10 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.94 +0.13 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.17 +0.15 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.42 +0.16 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.72 +0.18 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.04 +0.19 23 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.42 +0.20 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.81 +0.21 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.27 +0.22 23 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.74 +0.23 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.27 +0.23 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.82 +0.23 23 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.42 +0.23 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.05 +0.23 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.77 +0.21 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.72 +0.14 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.94 +0.10 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.10 -0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.50 +0.08 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.90 +0.10 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.35 +0.10 27 0 0 0
TOTAL PUT 624 24,553 +390
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$ 163.00
29JUN26 140.00 C 0.00 0.00 0.00 23.71 -4.79 39 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.43 -4.74 39 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 19.22 -4.66 39 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 17.11 -4.56 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 15.10 -4.43 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 13.21 -4.28 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 11.45 -4.10 39 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 9.83 -3.90 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 8.40 -3.63 40 0 0 0
29JUN26 162.50 C 7.10 7.10 6.58 6.90 -3.56 39 40 68 +40
29JUN26 165.00 C 5.99 5.99 5.26 5.77 -2.98 39 40 69 +40
29JUN26 167.50 C 6.34 6.34 4.36 4.81 -2.68 39 60 80 +60
29JUN26 170.00 C 4.59 4.59 4.17 4.08 -2.40 40 91 89 +4
29JUN26 172.50 C 0.00 0.00 0.00 3.30 -2.21 40 0 54 0
29JUN26 175.00 C 4.12 4.12 4.12 2.64 -2.03 40 20 48 -6
29JUN26 177.50 C 0.00 0.00 0.00 2.10 -1.84 40 0 188 0
29JUN26 180.00 C 3.35 3.35 3.35 1.65 -1.59 40 1 89 0
29JUN26 182.50 C 0.00 0.00 0.00 1.28 -1.37 40 0 80 0
29JUN26 185.00 C 2.27 2.27 1.15 0.96 -1.18 39 25 2,230 -15
29JUN26 187.50 C 1.84 1.84 1.84 0.73 -0.99 39 15 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.55 -0.82 39 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.41 -0.65 39 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.31 -0.52 39 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.23 -0.42 40 0 108 0
29JUN26 200.00 C 0.00 0.00 0.00 0.16 -0.34 39 0 446 0
29JUN26 205.00 C 0.00 0.00 0.00 0.09 -0.20 40 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 -0.12 40 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.07 41 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30JUL26 142.50 C 0.00 0.00 0.00 23.80 -4.28 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 21.90 -4.16 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 20.08 -4.03 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 18.35 -3.90 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 16.71 -3.75 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 15.17 -3.59 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 13.72 -3.43 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 12.33 -3.30 41 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 11.10 -3.10 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 9.95 -2.73 41 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 8.94 -2.33 42 0 32 0
30JUL26 170.00 C 0.00 0.00 0.00 8.01 -2.34 42 0 16 0
30JUL26 172.50 C 0.00 0.00 0.00 7.17 -2.35 42 0 51 0
30JUL26 175.00 C 0.00 0.00 0.00 6.38 -2.03 42 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 5.62 -2.00 42 0 35 0
30JUL26 180.00 C 6.00 6.00 6.00 4.94 -1.91 42 1 23 +1
30JUL26 182.50 C 5.88 5.88 5.88 4.32 -1.77 42 6 72 +4
30JUL26 185.00 C 0.00 0.00 0.00 3.77 -1.62 42 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 3.28 -1.48 42 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 2.85 -1.34 42 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 2.47 -1.21 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 2.13 -1.09 42 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.78 -1.03 41 0 54 0
30JUL26 200.00 C 2.42 2.42 2.42 1.53 -0.92 41 3 22 -3
30JUL26 205.00 C 0.00 0.00 0.00 1.12 -0.72 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.81 -0.53 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.58 -0.41 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.42 -0.31 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.29 -0.24 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.21 -0.17 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.14 -0.14 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 26.03 -4.19 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 24.28 -4.03 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.60 -3.92 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 21.00 -3.81 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 19.47 -3.69 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 18.02 -3.56 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 16.39 -3.69 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 15.33 -3.32 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 14.12 -3.17 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 12.99 -2.63 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 11.96 -2.59 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 10.99 -2.45 43 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 10.08 -2.36 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 9.28 -2.18 43 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 8.47 -2.07 43 0 15 0
28AUG26 180.00 C 8.30 8.30 8.30 7.75 -1.97 43 2 2 +2
28AUG26 182.50 C 0.00 0.00 0.00 7.04 -1.93 43 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 6.19 -2.09 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 5.60 -2.01 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 5.07 -1.71 43 0 19 0
28AUG26 192.50 C 0.00 0.00 0.00 4.57 -1.60 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 4.12 -1.49 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.71 -1.38 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.33 -1.29 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.68 -1.11 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 2.15 -0.94 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.71 -0.80 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.36 -0.67 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.11 -0.57 43 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 29.65 -4.87 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 27.89 -4.72 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.26 -4.67 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 24.84 -3.80 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 23.32 -4.06 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 21.86 -3.59 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 20.47 -3.84 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 18.90 -3.88 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 17.67 -3.46 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 16.73 -3.09 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 15.61 -2.89 43 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 14.44 -2.75 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 13.58 -2.51 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 12.48 -2.58 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 11.63 -2.46 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 10.83 -2.41 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 10.24 -2.05 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 9.20 -2.30 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.49 -2.27 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 8.09 -1.76 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.46 -1.68 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.87 -1.86 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.15 -1.93 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.65 -1.83 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 5.20 -1.72 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 4.38 -1.35 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.68 -1.20 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 3.09 -1.05 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.58 -0.92 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.15 -0.81 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.79 -0.70 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.49 -0.60 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.24 -0.52 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.02 -0.45 43 0 0 0
29SEP26 250.00 C 1.62 1.62 1.46 0.87 -0.36 43 31 31 +31
29SEP26 255.00 C 0.00 0.00 0.00 0.70 -0.33 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.57 -0.29 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.47 -0.24 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 33.88 -4.80 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 32.39 -4.67 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 31.30 -4.20 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.57 -4.41 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.22 -3.87 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 27.38 -3.29 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.08 -3.69 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.80 -3.61 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.58 -3.66 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.51 -3.53 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 21.34 -3.50 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.43 -3.32 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.42 -3.23 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 18.48 -3.15 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.60 -3.09 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.56 -2.65 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 16.10 -2.22 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 15.33 -2.14 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.59 -2.06 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.74 -2.14 44 0 15 0
30DEC26 190.00 C 15.14 15.14 15.14 13.03 -2.11 44 1 16 +1
30DEC26 192.50 C 0.00 0.00 0.00 12.36 -1.99 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 11.71 -1.92 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 11.10 -1.84 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 10.51 -1.78 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 9.43 -1.64 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 8.45 -1.51 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.56 -1.39 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.76 -1.28 44 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 6.05 -1.17 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.40 -1.08 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.82 -0.98 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.30 -0.90 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.83 -0.83 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.42 -0.75 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.04 -0.69 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.71 -0.62 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.41 -0.57 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.20 -4.23 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.37 -3.55 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 35.96 -3.49 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.97 -4.05 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.26 -3.61 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 31.98 -3.31 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.75 -3.45 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.56 -3.36 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.75 -3.75 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 26.65 -3.66 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 25.61 -3.66 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.22 -3.03 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.83 -3.14 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.85 -3.22 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.24 -2.72 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 21.31 -2.78 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.23 -3.99 41 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.42 -3.81 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.64 -4.06 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.18 -2.83 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 16.48 -2.96 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 15.86 -2.43 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.23 -2.29 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 14.58 -2.53 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.84 -2.86 42 0 0 0
30MAR27 205.00 C 16.26 16.26 16.26 13.02 -1.95 42 15 15 +15
30MAR27 210.00 C 0.00 0.00 0.00 12.04 -1.94 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.03 -1.83 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.08 -1.81 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 9.21 -1.92 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.17 -2.22 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.68 -1.87 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.81 -1.96 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.83 -3.77 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.50 -3.71 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.21 -3.65 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.95 -3.59 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.03 -3.22 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.54 -3.47 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.78 -4.01 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.73 -2.88 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.65 -2.82 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 30.60 -2.95 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.57 -2.90 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 28.59 -2.93 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.64 -3.05 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.74 -2.78 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.85 -2.52 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.99 -2.78 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 24.17 -2.43 44 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.38 -2.34 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 22.61 -2.28 44 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.18 -2.92 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 20.48 -2.85 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 19.77 -2.56 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.67 -2.34 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.46 -2.83 43 0 0 0
TOTAL CALL 351 9,499 +174
29JUN26 140.00 P 0.00 0.00 0.00 0.45 +0.12 39 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.67 +0.18 39 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.98 +0.27 40 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.37 +0.39 40 0 72 0
29JUN26 150.00 P 1.51 2.17 1.51 1.87 +0.49 40 45 157 +45
29JUN26 152.50 P 0.00 0.00 0.00 2.51 +0.65 40 0 32 0
29JUN26 155.00 P 3.33 3.33 3.33 3.28 +0.84 40 1 129 0
29JUN26 157.50 P 0.00 0.00 0.00 4.18 +1.10 40 0 101 0
29JUN26 160.00 P 0.00 0.00 0.00 5.23 +1.33 40 0 92 0
29JUN26 162.50 P 0.00 0.00 0.00 6.40 +1.58 40 0 110 0
29JUN26 165.00 P 0.00 0.00 0.00 7.77 +1.86 40 0 158 0
29JUN26 167.50 P 0.00 0.00 0.00 9.32 +2.09 41 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 10.67 +2.13 39 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 12.43 +2.36 39 0 101 0
29JUN26 175.00 P 15.00 15.00 15.00 14.30 +2.89 39 2 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 16.27 +3.13 39 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 18.34 +3.39 39 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 20.50 +3.62 39 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 22.72 +3.82 39 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 25.00 +4.02 39 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 28.11 +4.94 50 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 30.60 +5.20 53 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 32.10 +4.35 39 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 35.30 +5.29 55 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 37.06 +3.77 41 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 42.19 +4.11 50 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 48.41 +6.29 76 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 53.56 +6.16 82 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 58.63 +6.53 88 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 63.63 +6.53 93 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.63 +6.53 98 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 73.63 +6.53 102 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 78.63 +6.53 106 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 83.63 +6.53 110 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 88.63 +6.53 114 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 93.63 +6.53 118 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 98.63 +6.53 122 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 103.63 +6.53 125 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 2.78 +0.73 42 0 2 0
30JUL26 145.00 P 0.00 0.00 0.00 3.41 +0.78 42 0 0 0
30JUL26 147.50 P 4.24 4.24 4.24 4.07 +0.90 42 5 24 0
30JUL26 150.00 P 0.00 0.00 0.00 4.79 +1.00 42 0 35 0
30JUL26 152.50 P 0.00 0.00 0.00 5.63 +1.14 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 6.55 +1.25 41 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 7.59 +1.41 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 8.73 +1.58 41 0 28 0
30JUL26 162.50 P 8.29 9.40 8.29 9.98 +1.76 41 8 34 0
30JUL26 165.00 P 0.00 0.00 0.00 11.34 +2.04 41 0 20 0
30JUL26 167.50 P 0.00 0.00 0.00 12.97 +2.13 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 14.59 +2.48 43 0 36 0
30JUL26 172.50 P 0.00 0.00 0.00 15.87 +2.28 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 17.55 +2.39 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 19.33 +2.52 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 21.14 +3.06 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 23.53 +3.67 43 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 25.48 +3.83 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 27.57 +4.01 44 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 29.71 +4.20 44 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 32.23 +4.72 47 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 34.11 +4.29 46 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 36.77 +4.82 49 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 38.50 +4.33 45 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 43.87 +5.67 52 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 48.76 +5.39 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 53.56 +5.15 57 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 58.77 +6.46 62 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.63 +6.34 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 68.63 +6.49 67 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 73.63 +6.14 70 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 78.63 +6.18 73 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 4.77 +0.93 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.50 +1.00 43 0 0 0
28AUG26 147.50 P 5.00 5.00 5.00 6.25 +1.09 43 3 4 +3
28AUG26 150.00 P 0.00 0.00 0.00 7.11 +1.18 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 8.09 +1.34 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 9.12 +1.49 43 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 10.18 +1.53 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 11.37 +1.68 42 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 12.65 +1.86 43 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 14.01 +1.96 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 15.44 +2.06 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 16.88 +2.00 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 18.49 +2.41 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 20.10 +2.51 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.76 +2.56 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.26 +3.44 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 26.11 +3.67 45 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 28.00 +3.89 45 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 30.01 +4.06 46 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 32.03 +4.13 46 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 34.07 +4.23 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.23 +4.56 47 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 38.39 +4.60 47 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 40.56 +4.76 48 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 45.05 +4.76 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.25 +4.82 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.87 +5.07 49 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 58.77 +5.27 51 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.63 +5.49 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.57 +0.80 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.36 +0.92 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 7.17 +1.03 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.10 +1.12 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 9.12 +1.41 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 10.14 +1.45 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.15 +1.48 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 12.35 +1.70 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.68 +1.93 43 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 14.97 +2.03 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 16.39 +2.21 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.65 +2.07 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.12 +2.28 43 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 21.08 +2.83 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 22.71 +3.16 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.42 +3.31 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.22 +2.48 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 28.06 +3.80 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.88 +3.68 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.85 +3.90 45 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 33.14 +3.38 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 35.71 +4.63 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.50 +3.94 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.94 +4.95 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.62 +4.67 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 46.21 +5.07 47 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.57 +4.51 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.99 +5.27 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.12 +6.19 51 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.63 +4.69 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.98 +5.85 51 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.88 +6.04 52 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.05 +5.92 55 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.63 +6.33 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.84 +6.49 58 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.63 +6.39 59 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.75 +6.10 61 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.63 +6.52 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.51 +1.14 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.39 +1.18 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.59 +1.53 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.41 +1.46 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.44 +1.46 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.51 +1.45 43 0 1 0
30DEC26 155.00 P 15.20 15.20 15.20 15.71 +1.56 42 1 2 +1
30DEC26 157.50 P 0.00 0.00 0.00 16.93 +1.65 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.22 +1.74 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 19.56 +1.83 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.96 +1.92 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.42 +2.00 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.92 +2.09 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 25.83 +2.54 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.30 +2.50 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.92 +2.56 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.58 +2.75 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 32.29 +3.27 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.05 +2.78 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.92 +3.54 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.76 +3.60 44 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 39.55 +3.52 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.45 +3.64 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.30 +3.71 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.31 +3.84 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.32 +4.04 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.38 +3.71 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.48 +4.98 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.32 +3.50 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 65.60 +3.76 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 69.99 +3.24 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.48 +4.10 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.05 +4.19 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.63 +4.27 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.84 +4.95 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.63 +5.08 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.75 +5.52 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.63 +5.69 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.41 +1.26 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 13.40 +1.39 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.41 +1.41 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.56 +1.52 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 16.69 +1.60 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 17.86 +1.45 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.41 +1.60 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 20.70 +1.96 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.03 +1.80 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 23.02 +1.76 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.05 +1.17 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 25.57 +1.62 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.93 +1.57 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 28.32 +1.50 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.02 +1.71 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 32.62 +2.77 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.87 +3.32 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.54 +3.47 43 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 37.29 +3.09 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.06 +2.98 43 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 41.05 +3.28 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.11 +3.61 44 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 45.00 +3.49 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.90 +3.48 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.81 +3.73 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.64 +3.83 45 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.09 +2.67 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.10 +2.55 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.14 +2.60 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.35 +2.74 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.63 +2.87 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.93 +3.29 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.30 +3.37 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.42 +1.21 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.99 +0.68 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 18.06 +0.66 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.46 +1.51 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.67 +1.65 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 21.92 +1.70 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.21 +1.61 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 24.55 +1.69 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.92 +1.76 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.33 +1.82 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 28.78 +1.90 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.26 +1.96 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.79 +2.03 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.35 +2.10 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.94 +2.16 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.39 +3.05 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.55 +2.62 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.23 +2.79 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.52 +2.95 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.60 +2.82 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 45.30 +2.36 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 47.02 +2.39 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.86 +2.54 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.72 +2.69 43 0 0 0
TOTAL PUT 65 14,563 +49
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 0.00 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.01 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29JUN26 7.00 C 0.20 0.20 0.20 0.19 -0.01 24 70 337 -70
29JUN26 7.25 C 0.11 0.11 0.11 0.09 -0.01 24 20 1,341 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 238 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 +0.03 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.06 +0.02 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.54 0.00 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.07 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.87 0.00 33 0 0 0
30JUL26 6.50 C 0.62 0.62 0.61 0.67 +0.02 32 6 6 +6
30JUL26 6.75 C 0.45 0.45 0.45 0.48 +0.01 29 44 44 +44
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 149 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.01 30 0 291 0
30JUL26 7.50 C 0.18 0.18 0.18 0.16 0.00 30 4 36 +4
30JUL26 7.75 C 0.12 0.12 0.12 0.10 -0.01 30 4 82 +4
30JUL26 8.00 C 0.08 0.08 0.08 0.07 0.00 31 10 26 +6
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 31 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 41 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 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 -0.01 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 -0.01 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.83 0.00 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 -0.03 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
28AUG26 6.50 C 0.75 0.75 0.73 0.73 0.00 30 5 5 +5
28AUG26 6.75 C 0.59 0.59 0.56 0.56 -0.01 29 14 14 +14
28AUG26 7.00 C 0.45 0.45 0.43 0.43 -0.01 30 19 139 +19
28AUG26 7.25 C 0.00 0.00 0.00 0.32 -0.01 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 0.00 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.01 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 0.00 31 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 0.00 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 32 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 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 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 2.16 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 0.00 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.56 -0.04 16 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.03 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.01 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.01 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 29 0 30 0
29SEP26 8.50 C 0.10 0.10 0.10 0.09 0.00 29 10 10 +9
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 28 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 2.24 +0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 +0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.01 31 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.02 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.03 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.01 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.01 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 0.00 28 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.01 29 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 2.31 +0.02 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 +0.02 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.02 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 +0.01 29 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.01 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 +0.01 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 0.00 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 0.00 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 +0.01 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 0.00 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 0.00 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 0.00 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 0.00 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.12 0.00 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 0.00 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 0.00 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 0.00 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 0.00 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
TOTAL CALL 206 9,618 +41
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 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.08 0.00 26 10 460 +10
29JUN26 7.00 P 0.16 0.16 0.16 0.18 0.00 26 10 430 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 26 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 0.00 27 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 +0.03 40 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.04 50 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.01 45 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 0.00 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.04 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 0.00 69 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 +0.01 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 0.00 82 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.00 0.00 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.50 0.00 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.00 +0.01 104 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 50 0
30JUL26 6.25 P 0.06 0.06 0.06 0.07 0.00 31 10 185 +10
30JUL26 6.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 254 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 0.00 31 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 +0.01 32 5 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 0.00 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.64 +0.01 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.02 29 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.02 28 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 +0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 +0.03 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.03 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 +0.01 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.75 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.01 +0.01 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.50 0.00 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.00 0.00 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 0.00 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 0.00 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 0.00 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.02 32 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 +0.01 32 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 +0.01 32 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.03 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.03 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 +0.01 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.75 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.01 +0.01 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.50 0.00 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.00 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.01 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 0.00 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.01 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.02 31 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 0.00 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.04 34 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 +0.04 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.52 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 +0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.51 +0.01 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.01 +0.01 58 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 0.05 +0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 23 0
30DEC26 6.50 P 0.31 0.31 0.31 0.32 +0.01 28 3 58 -3
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 27 5 52 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.01 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.02 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 0.00 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 0.00 28 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 0.00 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 -0.01 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.03 30 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.02 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.04 +0.04 38 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 +0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 +0.02 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 29 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 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 0.00 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.01 28 0 13 0
30MAR27 6.50 P 0.39 0.39 0.39 0.39 0.00 27 1 32 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.50 0.00 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.01 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 +0.01 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 -0.03 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 -0.02 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 0.00 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 0.00 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.04 +0.03 33 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.52 +0.02 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.02 +0.02 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 0.00 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 0.00 28 0 0 0
29JUN27 6.00 P 0.37 0.37 0.37 0.41 0.00 28 3 6 +3
29JUN27 6.25 P 0.00 0.00 0.00 0.51 +0.02 28 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.87 +0.01 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 0.00 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 0.00 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 0.00 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 0.00 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 0.00 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.89 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 0.00 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 -0.01 21 0 0 0
TOTAL PUT 47 14,035 +36
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$ 89.70
29JUN26 99.99 C 0.77 0.78 0.69 0.61 -0.34 38 152 179 -69
29JUN26 103.32 C 0.46 0.46 0.46 0.31 -0.19 38 24 79 -24
29JUN26 106.66 C 0.00 0.00 0.00 0.14 -0.10 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.07 -0.05 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.03 -0.02 39 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.02 0.00 41 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 41 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 69 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
TOTAL CALL 176 1,424 -93
29JUN26 99.99 P 0.00 0.00 0.00 10.82 +1.59 29 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 14.21 +1.92 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 17.01 +1.63 0 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.68 +2.16 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.98 +2.06 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 27.32 +2.23 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 30.64 +2.04 0 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 33.97 +2.24 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 37.30 +2.04 47 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 40.64 +2.02 52 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 43.97 +2.11 57 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 47.29 +2.10 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 50.63 +2.10 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.96 +2.11 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 57.29 +1.90 64 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 60.63 +1.90 69 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.96 +1.91 74 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 67.28 +1.90 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 70.61 +1.90 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.95 +2.11 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 77.28 +2.02 77 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$ 89.70
05JUN26 67.50 C 0.00 0.00 0.00 22.20 -2.32 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 19.70 -2.32 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 17.20 -2.32 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 14.70 -2.33 0 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 12.20 -2.33 0 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 9.70 -2.33 0 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 7.20 -2.34 0 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 4.70 -2.31 0 0 0 -101
05JUN26 87.50 C 3.98 4.09 2.47 2.20 -2.24 0 517 0 -334
05JUN26 90.00 C 1.45 1.50 0.20 0.00 -2.15 0 953 74 -299
05JUN26 92.50 C 0.64 0.64 0.02 0.00 -0.64 0 902 563 -390
05JUN26 95.00 C 0.03 0.03 0.01 0.00 -0.10 0 14 1,147 -5
05JUN26 97.50 C 0.01 0.03 0.01 0.00 -0.01 0 18 714 -15
05JUN26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 574 +10
05JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
05JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
05JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
05JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
05JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 22.47 -2.05 125 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 19.95 -2.07 110 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 17.45 -2.07 96 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 14.73 -2.30 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 12.24 -2.29 41 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 9.74 -2.29 32 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 7.29 -2.25 35 0 0 0
12JUN26 85.00 C 5.90 5.90 5.90 5.12 -1.89 40 14 14 +14
12JUN26 87.50 C 4.41 4.41 3.06 3.08 -1.90 37 50 30 -30
12JUN26 90.00 C 2.65 2.65 1.80 1.58 -1.54 35 82 108 +69
12JUN26 92.50 C 1.34 1.34 0.80 0.68 -1.06 35 180 447 +32
12JUN26 95.00 C 0.72 0.72 0.40 0.24 -0.62 35 47 198 -1
12JUN26 97.50 C 0.40 0.40 0.21 0.07 -0.30 35 207 212 -32
12JUN26 100.00 C 0.20 0.20 0.11 0.02 -0.12 36 148 338 +17
12JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 182 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 84 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.10 -1.73 144 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.60 -1.73 134 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.10 -1.73 124 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 32.59 -1.71 114 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.04 -1.79 102 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 27.60 -1.71 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.10 -1.74 88 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.59 -1.93 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.09 -1.93 70 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.60 -1.92 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.74 -2.29 33 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 12.28 -2.25 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.92 -2.11 34 0 140 0
29JUN26 82.50 C 0.00 0.00 0.00 7.99 -1.96 39 0 31 0
29JUN26 85.00 C 6.91 7.02 6.15 6.01 -1.78 37 22 69 +16
29JUN26 87.50 C 4.30 4.51 4.30 4.35 -1.56 36 2 452 0
29JUN26 90.00 C 3.85 3.89 3.05 3.03 -1.28 35 99 1,621 +1
29JUN26 92.50 C 2.73 2.73 2.08 2.00 -1.04 35 192 2,240 +100
29JUN26 95.00 C 2.15 2.15 1.40 1.27 -0.78 35 725 4,057 -366
29JUN26 97.50 C 1.26 1.26 0.88 0.76 -0.58 35 272 2,121 -26
29JUN26 100.00 C 1.05 1.05 0.60 0.44 -0.39 35 400 8,713 +46
29JUN26 102.50 C 0.71 0.71 0.43 0.24 -0.26 34 230 3,186 +131
29JUN26 105.00 C 0.43 0.43 0.27 0.13 -0.16 35 167 4,641 +66
29JUN26 107.50 C 0.24 0.27 0.19 0.07 -0.09 35 541 2,357 +477
29JUN26 110.00 C 0.17 0.17 0.15 0.04 -0.04 36 26 3,933 -4
29JUN26 112.50 C 0.13 0.13 0.13 0.02 -0.03 36 30 1,737 0
29JUN26 115.00 C 0.10 0.10 0.10 0.01 -0.02 36 9 2,795 +7
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,146 0
29JUN26 120.00 C 0.06 0.06 0.06 0.01 0.00 41 19 3,208 0
29JUN26 122.50 C 0.04 0.04 0.04 0.01 0.00 44 100 984 0
29JUN26 125.00 C 0.04 0.04 0.04 0.01 0.00 47 165 1,333 +16
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 354 0
29JUN26 137.50 C 0.03 0.03 0.03 0.01 0.00 58 1 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 743 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 40.10 -1.73 95 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.60 -1.73 87 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.10 -1.73 81 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.59 -1.74 74 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.04 -1.79 66 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.68 -1.65 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.25 -1.59 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.91 -1.61 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.40 -1.62 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.97 -1.77 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.19 -2.01 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.44 -1.57 41 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 11.40 -1.82 40 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 9.53 -1.69 39 0 0 0
30JUL26 85.00 C 8.39 8.39 8.39 7.84 -1.57 38 1 19 +1
30JUL26 87.50 C 7.31 7.31 6.27 6.36 -1.42 38 93 241 +24
30JUL26 90.00 C 5.82 5.82 5.15 5.08 -1.35 37 168 235 -47
30JUL26 92.50 C 5.24 5.24 4.08 3.99 -1.18 37 2 921 -2
30JUL26 95.00 C 3.50 3.52 3.24 3.08 -0.99 37 14 778 0
30JUL26 97.50 C 2.83 2.83 2.83 2.34 -0.92 37 3 1,837 0
30JUL26 100.00 C 2.44 2.44 2.00 1.76 -0.76 37 128 1,399 +79
30JUL26 102.50 C 1.73 1.75 1.58 1.31 -0.63 37 7 1,494 0
30JUL26 105.00 C 1.28 1.28 1.27 0.96 -0.51 37 63 755 +2
30JUL26 107.50 C 1.09 1.09 1.01 0.69 -0.41 36 48 989 0
30JUL26 110.00 C 0.81 0.81 0.81 0.49 -0.32 36 100 820 +100
30JUL26 112.50 C 0.00 0.00 0.00 0.34 -0.25 36 0 277 0
30JUL26 115.00 C 0.59 0.59 0.59 0.24 -0.19 36 1 338 0
30JUL26 117.50 C 0.46 0.46 0.46 0.17 -0.14 37 10 626 0
30JUL26 120.00 C 0.45 0.45 0.36 0.11 -0.11 36 29 243 +20
30JUL26 122.50 C 0.35 0.35 0.35 0.08 -0.07 37 2 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 226 0
30JUL26 130.00 C 0.25 0.25 0.25 0.03 -0.02 38 4 867 -4
30JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 40.10 -1.74 74 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.60 -1.78 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.18 -1.75 65 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.86 -1.64 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.45 -1.84 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.10 -1.77 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.65 -1.82 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.26 -1.83 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.92 -1.84 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.67 -1.81 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.04 -2.25 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.07 -1.83 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.24 -1.74 38 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 10.57 -1.63 38 0 0 0
28AUG26 85.00 C 9.87 9.87 9.28 9.32 -1.54 39 107 94 +29
28AUG26 87.50 C 8.38 8.79 7.89 7.91 -1.18 39 60 556 +2
28AUG26 90.00 C 7.41 7.41 7.20 6.64 -1.24 39 34 894 +34
28AUG26 92.50 C 6.40 6.40 5.61 5.52 -1.21 39 35 2,146 +1
28AUG26 95.00 C 4.71 4.71 4.71 4.59 -1.04 38 28 1,094 +4
28AUG26 97.50 C 4.18 4.18 3.91 3.77 -0.94 38 142 980 +21
28AUG26 100.00 C 3.49 3.49 3.30 3.05 -0.85 38 32 1,962 -30
28AUG26 102.50 C 3.18 3.18 2.79 2.48 -0.70 38 56 2,882 +26
28AUG26 105.00 C 2.37 2.38 2.37 2.00 -0.61 38 120 516 -30
28AUG26 107.50 C 2.11 2.11 1.98 1.58 -0.54 38 43 224 +17
28AUG26 110.00 C 1.77 1.77 1.77 1.26 -0.43 38 4 524 0
28AUG26 112.50 C 1.53 1.53 1.53 0.99 -0.38 38 45 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.77 -0.31 38 0 104 0
28AUG26 117.50 C 0.00 0.00 0.00 0.61 -0.25 38 0 560 0
28AUG26 120.00 C 0.92 0.92 0.90 0.46 -0.22 38 40 217 +30
28AUG26 122.50 C 0.00 0.00 0.00 0.36 -0.17 38 0 141 0
28AUG26 125.00 C 0.75 0.75 0.75 0.27 -0.15 38 1 83 -1
28AUG26 127.50 C 0.00 0.00 0.00 0.21 -0.11 38 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 143 0
28AUG26 132.50 C 0.00 0.00 0.00 0.12 -0.07 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 40.10 -2.02 59 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 37.95 -1.74 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.54 -1.50 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.13 -1.50 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.74 -1.55 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.38 -1.49 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.05 -1.53 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.78 -1.58 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.54 -1.59 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.40 -1.44 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 16.86 -1.92 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 15.02 -1.82 38 0 31 0
29SEP26 80.00 C 14.00 14.00 14.00 13.30 -2.17 38 1 78 0
29SEP26 82.50 C 0.00 0.00 0.00 11.69 -1.67 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 10.51 -1.65 39 0 31 0
29SEP26 87.50 C 9.57 9.57 9.57 9.16 -1.30 39 30 111 0
29SEP26 90.00 C 8.69 8.69 8.69 7.92 -1.14 39 30 1,590 0
29SEP26 92.50 C 0.00 0.00 0.00 6.81 -1.21 39 0 1,100 0
29SEP26 95.00 C 6.30 6.30 6.30 5.84 -1.02 38 3 8,030 +3
29SEP26 97.50 C 5.44 5.65 5.16 4.95 -1.03 38 24 2,339 +18
29SEP26 100.00 C 4.72 4.72 4.46 4.22 -0.97 38 35 3,752 +23
29SEP26 102.50 C 0.00 0.00 0.00 3.55 -0.91 38 0 1,276 0
29SEP26 105.00 C 0.00 0.00 0.00 2.98 -0.80 38 0 7,831 0
29SEP26 107.50 C 3.00 3.00 3.00 2.50 -0.72 38 3 3,558 0
29SEP26 110.00 C 2.80 2.80 2.58 2.07 -0.64 38 81 986 -57
29SEP26 112.50 C 0.00 0.00 0.00 1.73 -0.55 38 0 2,316 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 -0.49 38 0 1,893 0
29SEP26 117.50 C 1.89 1.89 1.77 1.18 -0.42 38 30 523 +30
29SEP26 120.00 C 1.76 1.76 1.76 0.96 -0.37 38 1 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.32 38 0 401 0
29SEP26 125.00 C 1.15 1.15 1.15 0.64 -0.27 38 3 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.52 -0.24 38 0 1,411 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 -0.19 38 0 710 0
29SEP26 132.50 C 0.00 0.00 0.00 0.34 -0.17 38 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.28 -0.14 38 0 1,121 0
29SEP26 137.50 C 0.80 0.80 0.79 0.22 -0.12 38 12 1,712 +10
29SEP26 140.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.14 -0.09 38 0 121 0
29SEP26 145.00 C 0.61 0.61 0.61 0.12 -0.07 38 2 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 62 0
29SEP26 150.00 C 0.51 0.51 0.51 0.07 -0.05 38 1 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.22 -2.68 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 38.79 -1.38 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.37 -1.57 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.06 -1.56 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.79 -1.56 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.57 -1.45 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.42 -1.48 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.33 -1.43 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.34 -1.42 42 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.46 -1.38 41 0 0 0
30DEC26 75.00 C 20.20 20.20 20.20 19.60 -1.87 41 2 52 +2
30DEC26 77.50 C 0.00 0.00 0.00 17.90 -1.31 40 0 0 0
30DEC26 80.00 C 17.40 17.40 17.40 15.85 -1.65 38 5 14 +5
30DEC26 82.50 C 0.00 0.00 0.00 14.85 -1.13 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 13.43 -0.68 39 0 300 0
30DEC26 87.50 C 12.75 12.75 12.48 12.15 -1.36 39 150 302 +7
30DEC26 90.00 C 11.88 11.88 10.87 10.93 -1.21 39 301 1,419 +301
30DEC26 92.50 C 0.00 0.00 0.00 9.85 -1.30 39 0 1,976 0
30DEC26 95.00 C 0.00 0.00 0.00 8.81 -1.26 39 0 2,810 0
30DEC26 97.50 C 0.00 0.00 0.00 7.92 -1.12 39 0 714 0
30DEC26 100.00 C 7.65 7.65 7.45 7.04 -1.12 39 31 3,060 +1
30DEC26 102.50 C 6.60 6.60 6.60 6.32 -0.96 39 12 543 0
30DEC26 105.00 C 0.00 0.00 0.00 5.61 -0.95 38 0 2,250 0
30DEC26 107.50 C 0.00 0.00 0.00 4.99 -0.87 39 0 116 0
30DEC26 110.00 C 0.00 0.00 0.00 4.45 -0.77 38 0 3,096 0
30DEC26 112.50 C 0.00 0.00 0.00 3.90 -0.78 38 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 3.49 -0.65 38 3 259 -3
30DEC26 117.50 C 0.00 0.00 0.00 3.08 -0.62 38 0 446 0
30DEC26 120.00 C 0.00 0.00 0.00 2.70 -0.59 38 0 965 0
30DEC26 122.50 C 0.00 0.00 0.00 2.40 -0.48 38 0 329 0
30DEC26 125.00 C 0.00 0.00 0.00 2.11 -0.48 38 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.85 -0.44 38 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 1.64 -0.36 38 0 5,252 0
30DEC26 132.50 C 0.00 0.00 0.00 1.43 -0.36 38 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 1.25 -0.33 38 0 383 0
30DEC26 137.50 C 0.00 0.00 0.00 1.11 -0.27 38 0 172 0
30DEC26 140.00 C 0.00 0.00 0.00 0.97 -0.26 38 0 95 0
30DEC26 142.50 C 1.84 1.84 1.84 0.84 -0.25 38 31 152 +31
30DEC26 145.00 C 1.66 1.66 1.58 0.74 -0.21 38 31 342 +30
30DEC26 147.50 C 1.59 1.59 1.59 0.65 -0.18 38 30 61 +30
30DEC26 150.00 C 1.46 1.46 1.42 0.56 -0.18 38 31 94 +31
30DEC26 152.50 C 1.36 1.36 1.36 0.49 -0.16 38 30 90 +30
30DEC26 155.00 C 1.27 1.27 1.23 0.44 -0.12 38 90 268 +90
30MAR27 50.00 C 0.00 0.00 0.00 41.79 -1.83 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.61 -1.75 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.35 -1.70 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.14 -1.68 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.98 -1.66 45 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 30.89 -1.61 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.82 -1.47 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 26.91 -1.42 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.04 -1.40 41 0 21 0
30MAR27 72.50 C 0.00 0.00 0.00 23.25 -1.38 41 0 0 0
30MAR27 75.00 C 22.40 22.40 22.40 21.55 -1.40 40 10 21 +10
30MAR27 77.50 C 0.00 0.00 0.00 19.97 -1.31 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.46 -1.24 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 17.07 -1.01 40 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 15.76 -1.09 40 0 0 0
30MAR27 87.50 C 15.09 15.09 14.50 14.51 -1.12 39 90 180 +90
30MAR27 90.00 C 14.10 14.10 13.38 13.31 -1.06 39 60 692 +60
30MAR27 92.50 C 12.48 12.48 12.48 12.26 -1.22 39 15 249 +15
30MAR27 95.00 C 0.00 0.00 0.00 11.21 -1.22 39 0 96 0
30MAR27 97.50 C 10.74 10.74 10.74 10.30 -1.08 39 1 251 +1
30MAR27 100.00 C 0.00 0.00 0.00 9.44 -1.05 39 0 1,119 0
30MAR27 102.50 C 9.13 9.13 9.13 8.58 -1.05 39 15 491 0
30MAR27 105.00 C 8.45 8.45 8.41 7.88 -0.89 39 45 544 -45
30MAR27 107.50 C 7.84 7.84 7.75 7.20 -0.88 39 126 292 +126
30MAR27 110.00 C 0.00 0.00 0.00 6.52 -0.87 39 0 571 0
30MAR27 112.50 C 6.75 6.77 6.65 5.99 -0.72 39 214 329 +214
30MAR27 115.00 C 6.25 6.25 6.23 5.46 -0.71 39 60 226 0
30MAR27 117.50 C 6.05 6.05 6.05 4.93 -0.72 38 30 74 -30
30MAR27 120.00 C 0.00 0.00 0.00 4.51 -0.61 39 0 117 0
30MAR27 122.50 C 0.00 0.00 0.00 4.12 -0.56 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 3.72 -0.57 38 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 3.37 -0.52 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.09 -0.43 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 2.80 -0.44 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.52 -0.43 38 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 2.30 -0.36 38 0 49 0
30MAR27 140.00 C 0.00 0.00 0.00 2.10 -0.32 38 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 1.90 -0.32 38 0 0 0
30MAR27 145.00 C 2.77 2.77 2.69 1.70 -0.32 38 120 150 +60
30MAR27 147.50 C 0.00 0.00 0.00 1.55 -0.27 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.42 -0.23 38 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 1.28 -0.23 38 0 31 0
30MAR27 155.00 C 2.16 2.19 2.16 1.14 -0.24 38 31 72 +31
29JUN27 67.50 C 0.00 0.00 0.00 28.35 -1.59 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.58 -1.55 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.88 -1.52 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.27 -1.46 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 21.74 -1.41 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.29 -1.33 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.92 -1.15 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.65 -1.55 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.53 -1.44 39 0 0 0
29JUN27 90.00 C 15.29 15.29 15.29 15.29 -1.20 39 5 5 +5
29JUN27 92.50 C 0.00 0.00 0.00 14.39 -1.06 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 13.36 -1.19 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 12.39 -1.16 39 0 0 0
29JUN27 100.00 C 11.75 11.75 11.75 11.55 -1.05 39 2 2 +2
29JUN27 102.50 C 0.00 0.00 0.00 10.71 -1.05 39 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 9.89 -1.03 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.23 -0.87 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.56 -0.88 39 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 7.90 -0.87 39 0 9 0
29JUN27 115.00 C 0.00 0.00 0.00 7.32 -0.79 39 0 12 0
29JUN27 117.50 C 0.00 0.00 0.00 6.81 -0.72 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.30 -0.72 39 3 3 +3
TOTAL CALL 9,392 174,476 +799
05JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
05JUN26 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 40 60 0
05JUN26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 64 229 0
05JUN26 87.50 P 0.01 0.01 0.01 0.00 -0.03 0 20 425 0
05JUN26 90.00 P 0.07 0.54 0.07 0.30 +0.03 0 1,599 239 -314
05JUN26 92.50 P 1.40 2.55 1.27 2.80 +1.52 0 270 0 -445
05JUN26 95.00 P 3.00 5.02 3.00 5.30 +2.01 0 745 0 -506
05JUN26 97.50 P 6.53 7.50 6.53 7.80 +2.10 0 11 0 -185
05JUN26 100.00 P 8.00 8.71 8.00 10.30 +2.10 0 10 0 -57
05JUN26 102.50 P 0.00 0.00 0.00 12.80 +2.10 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 15.30 +2.10 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 17.80 +2.10 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 20.30 +2.10 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 22.80 +2.10 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 25.30 +2.10 0 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 27.80 +2.10 0 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 30.30 +2.10 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 67 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 75.00 P 0.01 0.01 0.01 0.01 0.00 49 25 30 +23
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 36 0 54 0
12JUN26 82.50 P 0.14 0.15 0.14 0.09 +0.02 35 28 62 +28
12JUN26 85.00 P 0.30 0.40 0.23 0.34 +0.10 35 151 255 +124
12JUN26 87.50 P 0.66 0.96 0.63 0.91 +0.28 34 111 207 -26
12JUN26 90.00 P 1.25 2.02 1.25 2.02 +0.65 33 94 240 +30
12JUN26 92.50 P 2.71 3.60 2.66 3.66 +1.10 32 50 173 -20
12JUN26 95.00 P 4.58 5.68 4.56 5.70 +1.46 23 136 113 -12
12JUN26 97.50 P 6.31 7.00 6.31 8.23 +1.93 35 8 109 +8
12JUN26 100.00 P 9.20 9.20 9.20 10.68 +2.00 35 8 91 0
12JUN26 102.50 P 0.00 0.00 0.00 13.16 +2.06 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 15.66 +2.10 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 17.96 +1.91 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 20.45 +1.73 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 22.94 +1.71 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 25.39 +1.66 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 27.95 +1.73 0 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 30.43 +1.71 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 301 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,235 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 51 30 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 274 0
29JUN26 70.00 P 0.09 0.09 0.09 0.01 0.00 36 78 530 +28
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 610 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 1,289 0
29JUN26 77.50 P 0.25 0.25 0.25 0.17 +0.06 34 7 2,186 +5
29JUN26 80.00 P 0.42 0.44 0.35 0.39 +0.13 35 47 8,463 +1
29JUN26 82.50 P 0.64 0.80 0.64 0.77 +0.23 34 73 7,892 +12
29JUN26 85.00 P 1.10 1.31 1.09 1.34 +0.34 34 220 5,633 +123
29JUN26 87.50 P 1.63 2.20 1.55 2.21 +0.58 34 81 3,751 -2
29JUN26 90.00 P 2.60 3.35 2.60 3.39 +0.75 33 123 14,352 +72
29JUN26 92.50 P 4.56 4.73 3.97 4.84 +1.03 33 37 9,773 0
29JUN26 95.00 P 6.58 6.58 6.57 6.59 +1.08 32 32 4,203 -20
29JUN26 97.50 P 0.00 0.00 0.00 8.59 +1.35 30 0 2,930 0
29JUN26 100.00 P 9.38 10.83 9.15 10.81 +1.53 29 186 11,619 0
29JUN26 102.50 P 0.00 0.00 0.00 13.33 +1.87 34 0 1,760 0
29JUN26 105.00 P 0.00 0.00 0.00 15.74 +1.56 35 0 1,775 0
29JUN26 107.50 P 17.04 18.29 17.04 18.19 +2.04 34 7 1,398 -1
29JUN26 110.00 P 20.42 20.42 20.42 20.67 +1.92 35 8 609 0
29JUN26 112.50 P 22.95 22.95 22.95 22.96 +1.65 0 8 981 0
29JUN26 115.00 P 0.00 0.00 0.00 25.66 +1.88 39 0 508 0
29JUN26 117.50 P 27.80 27.80 27.80 27.95 +1.63 0 1 471 0
29JUN26 120.00 P 0.00 0.00 0.00 30.55 +1.80 0 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 33.15 +2.03 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 35.43 +1.81 0 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 38.15 +2.04 49 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 40.65 +2.04 53 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.81 +1.70 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 45.31 +1.74 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 48.14 +2.14 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.46 +1.87 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 53.14 +2.11 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 55.46 +1.69 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.92 +1.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.45 +1.87 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 63.14 +2.07 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.30 +1.74 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.96 +1.89 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.63 +2.03 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.86 +1.79 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.63 +2.10 60 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.13 +2.07 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.63 +2.10 84 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.13 +2.07 87 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.46 +1.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.12 +2.07 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.31 +1.72 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.84 +1.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.31 +1.75 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 49 28 28 +14
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 57.50 P 0.10 0.10 0.10 0.01 0.00 41 30 42 +30
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 36 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 45 0
30JUL26 70.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 0.35 +0.06 36 0 359 0
30JUL26 75.00 P 0.58 0.68 0.58 0.60 +0.10 37 108 606 +18
30JUL26 77.50 P 0.85 1.00 0.85 0.97 +0.16 37 64 516 +30
30JUL26 80.00 P 1.37 1.39 1.37 1.42 +0.21 36 14 422 -1
30JUL26 82.50 P 1.90 2.00 1.90 2.06 +0.33 36 5 836 +5
30JUL26 85.00 P 2.48 2.65 2.48 2.89 +0.45 36 11 1,212 +9
30JUL26 87.50 P 3.44 3.89 3.44 3.91 +0.58 35 34 6,662 +3
30JUL26 90.00 P 4.92 5.10 4.49 5.12 +0.71 35 173 943 -86
30JUL26 92.50 P 6.21 6.44 5.82 6.52 +0.80 35 88 1,127 +29
30JUL26 95.00 P 0.00 0.00 0.00 8.16 +1.05 35 0 1,682 0
30JUL26 97.50 P 0.00 0.00 0.00 9.96 +1.16 35 0 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 11.96 +1.32 35 0 1,322 0
30JUL26 102.50 P 0.00 0.00 0.00 14.05 +1.43 35 0 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 16.24 +1.53 35 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 18.49 +1.60 34 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.67 +1.54 26 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 22.96 +1.56 0 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 25.66 +1.60 29 0 114 0
30JUL26 117.50 P 27.90 27.90 27.90 28.20 +1.77 36 1 135 +1
30JUL26 120.00 P 0.00 0.00 0.00 30.67 +1.83 36 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 33.15 +1.92 0 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 35.43 +1.67 0 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 38.15 +1.95 0 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 40.65 +2.04 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.89 +1.78 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 45.33 +1.76 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 48.15 +2.11 46 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 50.46 +1.87 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 53.14 +2.11 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.46 +1.69 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.92 +1.85 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 60.45 +1.87 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 63.14 +2.07 53 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 65.35 +1.79 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 +0.05 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.37 +0.08 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.59 +0.12 38 0 15 0
28AUG26 72.50 P 0.88 0.98 0.88 0.89 +0.16 38 32 280 +32
28AUG26 75.00 P 0.00 0.00 0.00 1.31 +0.22 38 0 494 0
28AUG26 77.50 P 0.00 0.00 0.00 1.76 +0.23 37 0 643 0
28AUG26 80.00 P 2.30 2.30 2.30 2.37 +0.32 37 4 748 +4
28AUG26 82.50 P 0.00 0.00 0.00 3.16 +0.46 37 0 6,260 0
28AUG26 85.00 P 4.05 4.05 4.04 4.10 +0.59 37 3 965 -2
28AUG26 87.50 P 4.95 5.21 4.87 5.19 +0.70 37 44 1,136 -40
28AUG26 90.00 P 6.33 6.39 6.33 6.42 +0.80 36 5 1,740 -4
28AUG26 92.50 P 7.85 8.00 7.85 7.79 +0.89 36 25 1,818 +24
28AUG26 95.00 P 8.82 8.82 8.82 9.38 +0.98 36 3 997 0
28AUG26 97.50 P 0.00 0.00 0.00 11.15 +1.12 36 0 1,109 0
28AUG26 100.00 P 12.95 12.95 12.95 13.03 +1.22 37 3 1,894 +3
28AUG26 102.50 P 0.00 0.00 0.00 15.09 +1.38 38 0 1,858 0
28AUG26 105.00 P 0.00 0.00 0.00 17.14 +1.54 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 19.15 +1.22 37 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 21.34 +1.42 36 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 23.56 +1.46 35 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 25.85 +1.52 34 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 28.20 +1.59 32 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.67 +1.75 32 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 33.15 +1.89 30 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.43 +1.67 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 38.15 +1.95 34 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 40.66 +2.05 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 43.15 +2.04 38 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 45.33 +1.76 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 48.15 +2.11 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 50.46 +1.87 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.14 +2.11 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 55.46 +1.69 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.92 +1.85 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.45 +1.87 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.14 +2.04 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.35 +1.79 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 190 0
29SEP26 65.00 P 0.66 0.66 0.66 0.47 +0.06 38 50 294 +50
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.09 38 0 218 0
29SEP26 70.00 P 1.13 1.13 1.13 1.04 +0.14 38 88 390 +43
29SEP26 72.50 P 1.45 1.45 1.45 1.45 +0.17 38 30 3,302 0
29SEP26 75.00 P 1.90 2.00 1.90 1.93 +0.20 38 7 1,928 +2
29SEP26 77.50 P 2.37 2.37 2.37 2.49 +0.28 37 1 952 0
29SEP26 80.00 P 3.08 3.08 3.08 3.22 +0.38 37 1 3,496 +1
29SEP26 82.50 P 0.00 0.00 0.00 4.07 +0.43 37 0 1,347 0
29SEP26 85.00 P 0.00 0.00 0.00 5.05 +0.50 37 0 4,114 0
29SEP26 87.50 P 0.00 0.00 0.00 6.19 +0.60 37 0 2,972 0
29SEP26 90.00 P 7.04 7.16 7.04 7.43 +0.65 36 12 4,477 +8
29SEP26 92.50 P 8.50 8.50 8.50 8.81 +0.69 36 4 1,888 +4
29SEP26 95.00 P 0.00 0.00 0.00 10.44 +0.84 37 0 14,414 0
29SEP26 97.50 P 0.00 0.00 0.00 12.14 +1.09 37 0 3,002 0
29SEP26 100.00 P 13.63 13.63 13.63 13.93 +1.12 37 18 6,808 +18
29SEP26 102.50 P 0.00 0.00 0.00 15.85 +1.22 37 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.81 +1.29 37 0 3,278 0
29SEP26 107.50 P 19.50 19.50 19.50 19.83 +1.13 37 1 2,542 -1
29SEP26 110.00 P 0.00 0.00 0.00 21.92 +1.15 37 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 24.09 +1.22 37 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 26.30 +1.14 36 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 28.55 +1.18 35 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 30.84 +1.24 34 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 33.24 +1.35 33 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 35.58 +1.44 0 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 38.15 +1.67 32 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 40.66 +1.74 35 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 43.15 +1.73 35 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 45.33 +1.57 0 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 48.15 +1.81 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 50.46 +1.65 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.14 +1.83 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.63 +1.86 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.13 +2.06 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.63 +2.05 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.14 +2.04 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.63 +2.07 44 0 0 0
30DEC26 50.00 P 0.47 0.47 0.46 0.14 +0.01 38 62 614 +62
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 146 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.06 38 0 61 0
30DEC26 60.00 P 0.99 0.99 0.99 0.74 +0.08 38 16 124 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 +0.10 38 0 43 0
30DEC26 65.00 P 1.59 1.59 1.59 1.41 +0.16 38 30 1,120 +26
30DEC26 67.50 P 1.84 1.84 1.84 1.84 +0.19 38 30 261 +30
30DEC26 70.00 P 2.28 2.37 2.28 2.33 +0.20 38 55 4,354 +10
30DEC26 72.50 P 2.80 2.80 2.80 2.84 +0.23 37 45 297 0
30DEC26 75.00 P 3.36 3.46 3.34 3.50 +0.30 37 149 837 +91
30DEC26 77.50 P 4.15 4.20 4.15 4.32 +0.41 37 66 860 +66
30DEC26 80.00 P 4.92 5.14 4.92 5.18 +0.45 37 240 1,106 +200
30DEC26 82.50 P 5.97 5.97 5.97 6.18 +0.53 37 32 352 +5
30DEC26 85.00 P 0.00 0.00 0.00 7.25 +0.59 37 0 2,480 0
30DEC26 87.50 P 0.00 0.00 0.00 8.45 +0.68 37 0 1,078 0
30DEC26 90.00 P 9.25 9.25 9.25 9.81 +0.79 37 2 3,282 0
30DEC26 92.50 P 0.00 0.00 0.00 11.26 +0.87 37 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 12.78 +0.95 37 0 3,035 0
30DEC26 97.50 P 0.00 0.00 0.00 14.40 +1.01 37 0 1,266 0
30DEC26 100.00 P 15.55 16.06 15.55 16.15 +1.05 38 212 1,434 +136
30DEC26 102.50 P 17.07 17.21 17.07 17.99 +1.14 38 150 1,247 +150
30DEC26 105.00 P 0.00 0.00 0.00 19.84 +0.86 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.79 +0.98 38 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 23.78 +1.02 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.90 +1.15 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.99 +1.18 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.33 +1.14 35 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 32.29 +1.14 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 34.49 +1.18 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.73 +1.21 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.98 +1.22 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.26 +1.25 38 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 43.57 +1.28 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.90 +1.30 37 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 48.24 +1.33 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.62 +1.33 0 0 3 0
30DEC26 142.50 P 51.61 53.19 51.61 53.14 +1.74 0 900 10,452 +870
30DEC26 145.00 P 0.00 0.00 0.00 55.63 +1.56 0 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 58.13 +1.73 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.63 +1.79 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.14 +1.71 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.64 +1.73 38 0 60 0
30MAR27 50.00 P 0.75 0.75 0.75 0.40 +0.06 38 30 85 +30
30MAR27 52.50 P 0.00 0.00 0.00 0.58 +0.09 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.79 +0.09 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.08 +0.13 38 0 0 0
30MAR27 60.00 P 1.56 1.56 1.56 1.44 +0.19 38 30 37 +30
30MAR27 62.50 P 1.91 1.91 1.91 1.84 +0.19 38 30 106 +30
30MAR27 65.00 P 0.00 0.00 0.00 2.34 +0.25 38 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.86 +0.23 38 0 86 0
30MAR27 70.00 P 0.00 0.00 0.00 3.42 +0.25 38 0 1,841 0
30MAR27 72.50 P 4.01 4.06 4.01 4.08 +0.31 37 62 195 +52
30MAR27 75.00 P 4.63 4.63 4.63 4.90 +0.41 37 32 214 +32
30MAR27 77.50 P 5.52 5.52 5.52 5.74 +0.47 37 30 786 +22
30MAR27 80.00 P 6.40 6.45 6.40 6.75 +0.56 37 32 736 +32
30MAR27 82.50 P 7.51 7.51 7.51 7.77 +0.60 37 30 320 +30
30MAR27 85.00 P 8.86 8.86 8.83 8.93 +0.69 37 42 385 +42
30MAR27 87.50 P 0.00 0.00 0.00 10.15 +0.74 37 0 433 0
30MAR27 90.00 P 11.20 11.50 11.20 11.43 +0.76 37 2 826 +2
30MAR27 92.50 P 12.62 12.90 12.62 12.83 +0.81 37 26 278 +14
30MAR27 95.00 P 13.77 13.77 13.77 14.38 +0.92 37 25 406 +23
30MAR27 97.50 P 15.58 15.58 15.58 16.00 +0.96 37 5 86 0
30MAR27 100.00 P 17.69 17.69 17.69 17.70 +1.02 37 30 692 +30
30MAR27 102.50 P 18.86 19.01 18.86 19.54 +1.16 38 90 740 +90
30MAR27 105.00 P 0.00 0.00 0.00 21.37 +0.96 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.25 +0.95 38 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 25.19 +1.06 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 27.17 +1.09 38 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 29.19 +1.18 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 31.24 +1.20 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.34 +1.23 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.51 +1.30 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.63 +1.12 39 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 39.81 +1.12 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.02 +1.33 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 44.25 +1.29 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.52 +1.39 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 48.80 +1.36 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.08 +1.41 37 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 53.39 +1.37 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.74 +1.37 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.13 +1.42 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.63 +1.58 34 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 63.14 +1.71 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.64 +1.73 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.89 +0.29 38 0 83 0
29JUN27 70.00 P 0.00 0.00 0.00 4.55 +0.24 38 0 0 0
29JUN27 72.50 P 5.33 5.33 5.33 5.29 +0.29 38 20 66 +20
29JUN27 75.00 P 6.24 6.24 6.10 6.12 +0.34 38 150 195 +150
29JUN27 77.50 P 7.05 7.05 7.03 7.05 +0.42 37 90 126 +90
29JUN27 80.00 P 8.00 8.00 8.00 8.08 +0.52 37 2 72 +2
29JUN27 82.50 P 9.19 9.19 9.19 9.13 +0.50 37 30 79 +30
29JUN27 85.00 P 0.00 0.00 0.00 10.35 +0.61 37 0 6 0
29JUN27 87.50 P 11.16 11.16 11.16 11.59 +0.65 37 75 75 +68
29JUN27 90.00 P 0.00 0.00 0.00 12.93 +0.70 37 0 62 0
29JUN27 92.50 P 0.00 0.00 0.00 14.36 +0.77 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 15.86 +0.83 37 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.46 +0.90 37 0 54 0
29JUN27 100.00 P 19.00 19.31 19.00 19.12 +0.95 37 4 9 +1
29JUN27 102.50 P 0.00 0.00 0.00 20.86 +1.03 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 22.70 +0.80 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.54 +0.83 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.42 +0.88 38 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.34 +1.00 38 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.31 +1.04 38 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 32.32 +1.05 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.35 +1.08 38 0 0 0
TOTAL PUT 8,051 248,693 +1,526
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$ 28.58
29JUN26 18.50 C 0.00 0.00 0.00 10.08 -1.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.63 -1.13 94 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.13 -1.13 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.59 -1.18 60 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.59 -1.06 50 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.59 -1.06 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.59 -1.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.62 -1.06 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.69 -1.02 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.85 -0.95 44 0 112 0
29JUN26 27.00 C 2.25 2.25 2.25 2.12 -0.87 44 4 191 -4
29JUN26 28.00 C 0.00 0.00 0.00 1.55 -0.73 45 0 548 0
29JUN26 29.00 C 1.10 1.10 1.08 1.08 -0.59 45 32 993 0
29JUN26 30.00 C 0.88 0.88 0.70 0.72 -0.53 45 29 1,119 -1
29JUN26 31.00 C 0.54 0.55 0.46 0.46 -0.38 45 63 725 -8
29JUN26 32.00 C 0.40 0.40 0.32 0.28 -0.30 45 5 726 -1
29JUN26 33.00 C 0.24 0.28 0.19 0.17 -0.21 45 29 493 +12
29JUN26 34.00 C 0.15 0.16 0.13 0.09 -0.15 44 23 1,328 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.10 44 0 244 0
29JUN26 36.00 C 0.06 0.06 0.06 0.03 -0.06 45 3 161 0
29JUN26 37.00 C 0.05 0.05 0.05 0.02 -0.03 47 20 237 +20
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.09 -1.17 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.63 -1.13 64 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.13 -1.13 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.59 -1.18 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.62 -1.10 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.78 -1.05 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.84 -1.07 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.92 -0.98 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.14 -1.01 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.44 -0.83 45 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 2.82 -0.76 45 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 2.28 -0.77 46 0 183 0
30JUL26 29.00 C 0.00 0.00 0.00 1.81 -0.54 45 0 191 0
30JUL26 30.00 C 0.00 0.00 0.00 1.42 -0.52 45 0 386 0
30JUL26 31.00 C 1.15 1.29 1.09 1.09 -0.49 45 15 497 0
30JUL26 32.00 C 0.83 0.83 0.83 0.87 -0.36 46 1 472 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.65 -0.32 46 0 234 0
30JUL26 34.00 C 0.55 0.57 0.50 0.48 -0.27 46 6 154 +5
30JUL26 35.00 C 0.39 0.39 0.39 0.36 -0.21 46 2 747 +2
30JUL26 36.00 C 0.33 0.33 0.33 0.26 -0.17 46 10 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 -0.13 46 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 10.19 -1.07 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.71 -1.05 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.25 -1.01 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.79 -1.01 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.96 -0.87 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.10 -0.83 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.26 -0.80 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.31 -0.96 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.60 -0.94 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.95 -0.85 47 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 3.35 -0.66 47 0 36 0
28AUG26 28.00 C 0.00 0.00 0.00 2.83 -0.70 47 0 112 0
28AUG26 29.00 C 2.64 2.64 2.64 2.38 -0.60 47 15 2,060 0
28AUG26 30.00 C 2.20 2.20 2.20 1.99 -0.53 47 15 86 -15
28AUG26 31.00 C 1.84 1.84 1.62 1.65 -0.45 47 22 118 -10
28AUG26 32.00 C 1.53 1.53 1.53 1.37 -0.37 47 15 148 -15
28AUG26 33.00 C 0.00 0.00 0.00 1.13 -0.31 47 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 0.92 -0.25 47 0 1 0
28AUG26 35.00 C 0.00 0.00 0.00 0.75 -0.20 47 0 10 0
28AUG26 36.00 C 0.66 0.66 0.66 0.60 -0.17 47 6 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.48 -0.14 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.39 -0.11 47 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.31 -1.09 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.83 -0.97 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.42 -1.05 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.97 -1.06 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.08 -1.03 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.31 -0.83 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.51 -1.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.84 -0.90 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.15 -0.84 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.49 -0.81 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.83 -0.87 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.34 -0.66 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.87 -0.63 47 0 94 0
29SEP26 30.00 C 0.00 0.00 0.00 2.48 -0.56 47 0 129 0
29SEP26 31.00 C 2.35 2.35 2.11 2.14 -0.51 47 22 75 +10
29SEP26 32.00 C 0.00 0.00 0.00 1.85 -0.47 48 0 62 0
29SEP26 33.00 C 1.55 1.55 1.55 1.58 -0.43 48 1 126 0
29SEP26 34.00 C 0.00 0.00 0.00 1.35 -0.38 48 0 246 0
29SEP26 35.00 C 1.15 1.15 1.15 1.13 -0.36 48 1 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.96 -0.32 48 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 -0.28 47 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.25 47 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.56 -0.19 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 -0.19 47 0 57 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.16 47 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.15 47 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.27 -0.12 47 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.22 -0.11 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.09 47 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 10.86 -0.86 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.38 -0.87 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.02 -0.85 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 -0.83 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.78 -0.83 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.09 -0.96 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.38 -0.86 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.67 -0.80 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.07 -0.85 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 -0.69 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.02 -0.76 48 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 4.57 -0.59 49 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.14 -0.65 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.79 -0.56 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.35 -0.65 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.03 -0.53 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.73 -0.50 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.48 -0.41 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 -0.44 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.40 49 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.36 49 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 -0.36 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 -0.32 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.28 -0.29 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.13 -0.29 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.99 -0.28 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.88 -0.25 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.21 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.17 48 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 11.31 -0.80 52 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.91 -0.80 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.54 -0.92 52 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.16 -0.90 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.43 -0.74 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.75 -0.83 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.09 -0.90 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.40 -0.92 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 -0.71 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.37 -0.78 49 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 5.85 -0.77 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 -0.77 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.92 -0.74 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 4.59 -0.55 48 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.17 -0.57 48 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.84 -0.57 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.55 -0.49 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.25 -0.46 48 0 1 0
30MAR27 35.00 C 3.05 3.05 3.05 3.00 -0.37 48 2 107 -2
30MAR27 36.00 C 0.00 0.00 0.00 2.74 -0.38 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.50 -0.40 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.31 -0.36 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.11 -0.36 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 -0.36 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.77 -0.31 48 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 10.62 -0.91 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.94 -0.87 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.30 -0.84 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.67 -0.83 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.08 -0.87 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.54 -0.84 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.89 -0.95 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.54 -0.78 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.04 -0.71 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.62 -0.69 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.24 -0.65 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.88 -0.62 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.54 -0.59 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.24 -0.56 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.95 -0.53 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.63 -0.53 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.45 -0.48 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.23 -0.43 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.98 -0.46 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.79 -0.42 47 0 0 0
TOTAL CALL 341 16,693 +14
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 22.00 P 0.05 0.05 0.05 0.02 +0.01 47 15 45 0
29JUN26 23.00 P 0.08 0.08 0.07 0.04 +0.01 45 77 171 +67
29JUN26 24.00 P 0.13 0.13 0.13 0.09 +0.03 44 1 99 0
29JUN26 25.00 P 0.25 0.25 0.25 0.20 +0.07 44 50 984 0
29JUN26 26.00 P 0.35 0.45 0.35 0.39 +0.13 45 3 348 0
29JUN26 27.00 P 0.64 0.75 0.58 0.66 +0.21 44 42 1,562 +8
29JUN26 28.00 P 1.00 1.18 1.00 1.11 +0.33 45 49 466 +29
29JUN26 29.00 P 1.50 1.73 1.42 1.57 +0.38 43 34 590 +19
29JUN26 30.00 P 2.10 2.36 1.98 2.18 +0.52 41 11 279 +2
29JUN26 31.00 P 0.00 0.00 0.00 3.00 +0.61 44 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 3.83 +0.78 44 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 4.72 +0.86 44 0 1,045 0
29JUN26 34.00 P 0.00 0.00 0.00 5.65 +0.94 44 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.67 +0.98 52 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.60 +1.01 45 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.59 +1.12 45 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 +0.99 54 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.54 +0.97 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.60 +1.01 62 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 12.54 +0.95 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.48 +0.89 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.54 +0.96 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.54 +0.96 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.58 +1.18 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.72 +1.14 108 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.54 +1.13 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.60 +1.02 91 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.49 +0.91 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.64 +1.24 109 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.04 +1.14 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.51 +0.93 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.14 +1.06 131 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 13 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.26 +0.08 46 0 146 0
30JUL26 24.00 P 0.45 0.45 0.45 0.43 +0.12 46 2 778 0
30JUL26 25.00 P 0.62 0.64 0.62 0.66 +0.18 46 5 173 0
30JUL26 26.00 P 0.88 0.96 0.88 0.93 +0.20 45 2 170 0
30JUL26 27.00 P 0.00 0.00 0.00 1.31 +0.28 46 0 307 0
30JUL26 28.00 P 1.75 1.75 1.75 1.77 +0.38 46 2 317 0
30JUL26 29.00 P 2.08 2.08 2.08 2.30 +0.46 46 2 385 +2
30JUL26 30.00 P 2.85 2.85 2.85 2.91 +0.53 46 8 129 0
30JUL26 31.00 P 0.00 0.00 0.00 3.59 +0.53 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.33 +0.69 45 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 5.12 +0.82 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.99 +0.92 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.88 +0.97 47 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 7.74 +0.99 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.68 +1.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.66 +1.00 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.67 +1.03 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 +0.05 48 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.14 +0.06 47 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.23 +0.09 47 0 95 0
28AUG26 22.00 P 0.00 0.00 0.00 0.36 +0.12 47 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 0.54 +0.17 47 0 229 0
28AUG26 24.00 P 0.00 0.00 0.00 0.78 +0.23 48 0 19 0
28AUG26 25.00 P 0.99 1.06 0.99 1.06 +0.28 47 6 67 +1
28AUG26 26.00 P 1.36 1.36 1.36 1.40 +0.33 47 2 90 -2
28AUG26 27.00 P 1.67 1.67 1.67 1.80 +0.38 47 6 134 +3
28AUG26 28.00 P 2.20 2.20 2.20 2.27 +0.43 47 1 68 0
28AUG26 29.00 P 2.63 2.82 2.63 2.84 +0.50 47 23 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 3.48 +0.76 48 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 3.95 +0.47 45 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 4.64 +0.48 44 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 5.51 +0.74 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.31 +0.71 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.16 +0.77 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.03 +0.82 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.88 +0.82 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.80 +0.93 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.77 +0.95 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.04 47 0 5 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 50 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.08 47 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 +0.10 47 0 9 0
29SEP26 23.00 P 0.81 0.81 0.81 0.81 +0.14 48 3 41 0
29SEP26 24.00 P 1.10 1.10 1.10 1.08 +0.18 47 1 30 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.41 +0.25 47 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.28 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 +0.33 47 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 +0.38 47 0 863 0
29SEP26 29.00 P 3.13 3.13 3.13 3.24 +0.43 47 3 136 +3
29SEP26 30.00 P 0.00 0.00 0.00 3.85 +0.48 47 0 122 0
29SEP26 31.00 P 0.00 0.00 0.00 4.35 +0.40 45 0 30 0
29SEP26 32.00 P 5.03 5.03 5.03 5.20 +0.56 48 6 62 +6
29SEP26 33.00 P 0.00 0.00 0.00 5.89 +0.59 47 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 6.65 +0.70 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.44 +0.64 47 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.26 +0.76 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.15 +0.83 47 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.87 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.92 +0.93 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 +0.96 46 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 12.71 +0.95 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 +1.00 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.66 +1.06 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.61 +1.00 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.59 +1.01 43 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.72 +1.14 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.58 +1.10 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.60 +1.02 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.60 +1.02 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.64 +1.20 57 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.04 +1.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.53 +0.95 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.14 +1.06 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.07 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.09 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.10 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 +0.11 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 +0.14 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 +0.16 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 +0.20 48 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 +0.24 47 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.27 47 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.64 +0.31 47 0 25 0
30DEC26 27.00 P 3.07 3.07 3.07 3.10 +0.34 47 1 15 -1
30DEC26 28.00 P 0.00 0.00 0.00 3.62 +0.39 47 0 876 0
30DEC26 29.00 P 4.20 4.24 4.20 4.18 +0.43 47 100 103 +98
30DEC26 30.00 P 0.00 0.00 0.00 4.78 +0.47 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 +0.49 47 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 6.03 +0.55 47 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.60 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 +0.55 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 +0.57 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 +0.60 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.63 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 +0.72 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.56 +0.87 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.42 +0.84 48 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.29 +0.82 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.17 +0.79 48 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.00 +0.74 47 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.91 +0.76 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.87 +0.79 47 0 0 0
30MAR27 18.50 P 0.76 0.77 0.76 0.74 +0.09 47 5 118 +5
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.13 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.14 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 +0.13 48 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 +0.16 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.65 +0.17 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 +0.21 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.24 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.77 +0.27 46 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 3.22 +0.30 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 +0.34 46 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.23 +0.37 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 +0.41 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.36 +0.41 46 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.96 +0.42 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 +0.56 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.37 +0.53 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.11 +0.67 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 +0.69 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.67 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.34 +0.69 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.20 +0.78 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 +0.64 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.79 +0.77 47 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.63 +0.69 47 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.47 +0.17 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.77 +0.16 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.12 +0.20 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.22 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.89 +0.26 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.32 +0.26 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.79 +0.31 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 +0.31 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.82 +0.37 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.38 +0.39 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 5.97 +0.43 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.59 +0.45 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.26 +0.50 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.95 +0.54 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.63 +0.53 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.34 +0.62 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.08 +0.55 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.84 +0.64 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.62 +0.64 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.41 +0.66 46 0 0 0
TOTAL PUT 460 21,353 +241
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$ 711.00
05JUN26 570.00 C 0.00 0.00 0.00 141.00 -12.54 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 131.00 -12.51 0 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 121.00 -12.55 0 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 111.00 -12.55 0 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 101.00 -12.55 0 0 0 0
05JUN26 620.00 C 0.00 0.00 0.00 91.00 -12.55 0 0 0 -6
05JUN26 630.00 C 0.00 0.00 0.00 81.00 -12.55 0 0 0 -2
05JUN26 640.00 C 0.00 0.00 0.00 71.00 -12.55 0 0 0 0
05JUN26 650.00 C 0.00 0.00 0.00 61.00 -12.55 0 0 0 -5
05JUN26 660.00 C 0.00 0.00 0.00 51.00 -12.56 0 0 0 -15
05JUN26 670.00 C 0.00 0.00 0.00 41.00 -12.59 0 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 31.00 -12.70 0 0 0 -13
05JUN26 690.00 C 23.70 23.70 23.70 21.00 -14.09 0 4 0 -6
05JUN26 700.00 C 5.00 5.00 5.00 11.00 -13.25 0 1 0 -10
05JUN26 710.00 C 4.50 5.96 1.60 1.00 -16.51 0 126 5 -19
05JUN26 720.00 C 6.35 8.50 0.10 0.00 -10.24 0 100 72 -32
05JUN26 730.00 C 5.89 6.20 0.08 0.00 -5.84 0 244 179 +97
05JUN26 740.00 C 3.20 4.00 0.18 0.00 -2.96 0 109 127 +6
05JUN26 750.00 C 1.90 1.90 0.01 0.00 -1.28 0 40 214 0
05JUN26 760.00 C 0.38 0.44 0.02 0.00 -0.48 0 112 107 -34
05JUN26 770.00 C 0.07 0.07 0.07 0.00 -0.16 0 1 183 0
05JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 178 0
05JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
05JUN26 800.00 C 0.04 0.04 0.04 0.00 -0.01 0 9 1,327 0
05JUN26 810.00 C 0.01 0.07 0.01 0.00 -0.01 0 12 2,233 -10
05JUN26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
05JUN26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
05JUN26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
05JUN26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
05JUN26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
12JUN26 630.00 C 0.00 0.00 0.00 81.82 - 46 0 0 -
12JUN26 640.00 C 0.00 0.00 0.00 72.24 - 46 0 0 -
12JUN26 650.00 C 0.00 0.00 0.00 62.93 -12.40 46 0 0 0
12JUN26 660.00 C 0.00 0.00 0.00 53.99 -12.22 46 0 3 0
12JUN26 670.00 C 0.00 0.00 0.00 45.54 -11.93 46 0 0 0
12JUN26 680.00 C 0.00 0.00 0.00 37.70 -11.51 46 0 1 0
12JUN26 690.00 C 29.48 29.48 26.62 29.85 -11.68 44 17 15 +15
12JUN26 700.00 C 24.50 25.25 21.48 23.58 -9.89 44 22 29 +22
12JUN26 710.00 C 24.83 24.83 17.10 18.87 -8.80 46 2 1 +1
12JUN26 720.00 C 14.34 14.34 12.00 13.89 -8.34 45 35 35 +33
12JUN26 730.00 C 17.30 17.30 9.44 10.33 -7.17 45 58 217 +48
12JUN26 740.00 C 9.24 9.57 6.40 7.89 -5.55 47 899 808 +779
12JUN26 750.00 C 9.26 10.34 4.73 5.56 -4.67 46 193 179 +141
12JUN26 760.00 C 7.79 7.93 3.78 3.82 -3.97 46 96 121 +60
12JUN26 770.00 C 6.60 6.80 3.00 2.56 -3.38 46 36 128 +18
12JUN26 780.00 C 3.60 3.60 3.19 1.67 -2.60 46 3 37 +2
12JUN26 790.00 C 3.11 3.12 1.72 1.03 -1.98 46 31 65 +29
12JUN26 800.00 C 2.52 2.52 1.10 0.64 -1.45 46 30 826 0
12JUN26 810.00 C 0.00 0.00 0.00 0.39 -0.99 46 0 44 0
12JUN26 820.00 C 1.32 1.32 1.32 0.23 -0.69 46 3 92 +1
12JUN26 830.00 C 0.00 0.00 0.00 0.13 -0.49 46 0 69 0
12JUN26 840.00 C 0.00 0.00 0.00 0.07 -0.32 45 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.04 -0.20 46 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.02 -0.13 45 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 20 0
29JUN26 250.00 C 0.00 0.00 0.00 461.46 -12.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 456.47 -12.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 451.48 -12.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 446.49 -12.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 441.50 -12.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 436.51 -12.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 431.52 -12.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 426.53 -12.52 82 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 421.54 -12.52 88 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 416.55 -12.52 89 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 411.56 -12.52 90 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 401.58 -12.52 89 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 391.59 -12.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 381.61 -12.53 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 371.63 -12.53 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 361.65 -12.53 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 351.67 -12.53 67 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 341.69 -12.53 68 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 331.71 -12.53 68 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 321.73 -12.53 66 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 311.74 -12.53 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 301.76 -12.53 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 291.78 -12.53 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 281.80 -12.53 49 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 271.82 -12.53 50 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 261.84 -12.53 50 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 251.86 -12.53 49 0 37 0
29JUN26 470.00 C 0.00 0.00 0.00 241.87 -12.54 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 231.89 -12.54 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 221.92 -12.53 44 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 211.94 -12.53 42 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 201.97 -12.53 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 192.00 -12.53 42 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 182.05 -12.52 42 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 172.11 -12.51 41 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 162.21 -12.49 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 152.35 -12.46 42 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 142.55 -12.41 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 131.15 -14.03 0 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 123.24 -12.25 42 0 99 0
29JUN26 600.00 C 130.00 130.00 125.00 113.80 -12.12 42 2 375 -2
29JUN26 610.00 C 0.00 0.00 0.00 104.54 -11.95 42 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 95.52 -11.74 42 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 86.77 -11.49 42 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 80.71 -8.82 47 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 70.31 -10.80 42 0 1,034 0
29JUN26 660.00 C 0.00 0.00 0.00 62.67 -10.38 42 0 559 0
29JUN26 670.00 C 0.00 0.00 0.00 55.49 -9.91 42 0 560 0
29JUN26 680.00 C 49.50 49.50 49.50 48.79 -9.38 42 8 237 +8
29JUN26 690.00 C 44.22 44.22 44.22 42.59 -8.82 42 5 296 0
29JUN26 700.00 C 33.50 33.50 33.50 36.96 -8.18 42 1 701 0
29JUN26 710.00 C 29.02 29.02 29.02 32.11 -7.22 42 1 165 +1
29JUN26 720.00 C 31.00 31.85 25.02 27.54 -5.53 42 36 715 +16
29JUN26 730.00 C 28.20 28.20 23.20 23.67 -4.78 43 2 141 0
29JUN26 740.00 C 27.90 27.90 18.03 18.88 -6.68 41 34 182 +3
29JUN26 750.00 C 22.00 22.79 15.00 16.30 -4.70 42 82 1,009 +2
29JUN26 760.00 C 14.58 15.30 12.80 13.78 -4.66 42 28 416 -14
29JUN26 770.00 C 13.50 14.80 11.40 11.34 -4.09 42 7 346 -3
29JUN26 780.00 C 13.20 13.35 9.00 9.26 -3.56 42 24 267 +16
29JUN26 790.00 C 8.55 8.55 7.86 7.51 -3.07 42 2 164 +1
29JUN26 800.00 C 9.86 10.96 6.50 6.05 -2.62 42 119 803 -43
29JUN26 810.00 C 7.50 7.50 7.50 4.83 -2.23 42 4 153 0
29JUN26 820.00 C 5.85 5.85 5.85 3.84 -1.87 42 1 76 -1
29JUN26 830.00 C 0.00 0.00 0.00 3.03 -1.56 42 0 96 0
29JUN26 840.00 C 0.00 0.00 0.00 2.30 -1.37 42 0 256 0
29JUN26 850.00 C 0.00 0.00 0.00 1.84 -1.07 42 0 68 0
29JUN26 860.00 C 0.00 0.00 0.00 1.38 -0.92 42 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 1.06 -0.74 42 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.81 -0.59 42 0 15 0
29JUN26 890.00 C 0.00 0.00 0.00 0.62 -0.44 42 0 56 0
29JUN26 900.00 C 1.90 1.90 1.78 0.47 -0.37 42 6 754 +4
30JUL26 400.00 C 0.00 0.00 0.00 312.71 -12.53 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 302.76 -12.53 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 292.81 -12.53 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 282.87 -12.52 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 272.93 -12.53 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 263.01 -12.52 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 253.10 -12.52 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 243.21 -12.51 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 233.35 -12.50 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 223.54 -12.47 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 211.94 -14.28 0 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 204.05 -12.43 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 192.00 -14.80 0 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 182.05 -15.15 0 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 172.20 -15.50 0 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 166.13 -8.57 43 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 154.01 -10.80 31 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 144.42 -10.81 31 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 136.11 -14.89 35 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 130.59 -11.66 43 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 122.17 -11.53 43 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 114.11 -11.28 43 0 60 0
30JUL26 620.00 C 100.77 100.78 100.77 109.32 -4.47 47 60 242 +45
30JUL26 630.00 C 0.00 0.00 0.00 98.72 -10.78 43 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 91.46 -10.51 43 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 84.79 -9.94 43 0 74 0
30JUL26 660.00 C 70.80 70.80 70.80 77.90 -9.89 43 3 178 -3
30JUL26 670.00 C 0.00 0.00 0.00 71.61 -9.55 43 0 124 0
30JUL26 680.00 C 0.00 0.00 0.00 65.65 -9.21 43 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 58.40 -10.47 42 0 192 0
30JUL26 700.00 C 56.83 56.83 56.83 54.15 -9.06 43 2 123 0
30JUL26 710.00 C 48.87 48.87 46.20 48.75 -8.17 42 22 68 +2
30JUL26 720.00 C 51.06 51.06 42.00 45.53 -6.65 43 20 204 +3
30JUL26 730.00 C 0.00 0.00 0.00 41.63 -6.37 44 0 49 0
30JUL26 740.00 C 36.00 36.00 36.00 37.91 -4.58 44 5 121 0
30JUL26 750.00 C 36.00 36.50 36.00 34.27 -5.72 44 4 72 +2
30JUL26 760.00 C 0.00 0.00 0.00 30.79 -5.22 44 0 136 0
30JUL26 770.00 C 0.00 0.00 0.00 27.60 -5.56 44 0 172 0
30JUL26 780.00 C 25.00 25.00 23.70 24.68 -5.46 44 7 98 +3
30JUL26 790.00 C 22.60 22.60 22.60 22.02 -5.08 44 1 132 0
30JUL26 800.00 C 19.40 19.40 19.40 19.60 -4.71 44 1 283 +1
30JUL26 810.00 C 0.00 0.00 0.00 17.40 -4.36 44 0 32 0
30JUL26 820.00 C 17.44 17.44 16.26 15.42 -4.02 44 7 108 +5
30JUL26 830.00 C 0.00 0.00 0.00 13.64 -3.69 44 0 258 0
30JUL26 840.00 C 15.42 15.42 15.42 12.03 -3.39 44 1 18 0
30JUL26 850.00 C 15.80 15.80 13.00 10.60 -3.10 44 10 36 +5
30JUL26 860.00 C 0.00 0.00 0.00 9.31 -2.83 43 0 31 0
30JUL26 870.00 C 0.00 0.00 0.00 8.17 -2.57 43 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 7.15 -2.34 43 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 6.25 -2.12 43 0 17 0
30JUL26 900.00 C 9.94 9.94 7.90 5.45 -1.91 43 50 138 +50
28AUG26 520.00 C 0.00 0.00 0.00 197.21 -9.59 44 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 188.15 -9.05 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 175.23 -12.47 33 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 170.43 -7.00 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 157.94 -10.70 37 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 148.82 -11.23 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 141.03 -11.42 38 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 133.29 -14.81 39 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 125.78 -14.33 40 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 121.78 -10.57 44 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 115.01 -9.93 44 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 108.60 -9.01 45 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 101.68 -9.02 45 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 94.84 -9.17 44 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 88.92 -8.46 44 0 99 0
28AUG26 670.00 C 0.00 0.00 0.00 83.01 -8.35 44 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 77.28 -8.18 44 0 250 0
28AUG26 690.00 C 0.00 0.00 0.00 70.00 -9.58 43 0 109 0
28AUG26 700.00 C 0.00 0.00 0.00 65.25 -9.17 43 0 37 0
28AUG26 710.00 C 0.00 0.00 0.00 60.71 -6.58 43 0 74 0
28AUG26 720.00 C 55.49 58.68 55.49 57.63 -4.86 44 90 243 +86
28AUG26 730.00 C 51.82 51.82 51.82 51.90 -7.36 43 2 134 +2
28AUG26 740.00 C 47.98 47.98 47.98 47.98 -7.17 43 2 194 0
28AUG26 750.00 C 44.56 44.56 44.56 44.56 -6.76 44 2 123 -2
28AUG26 760.00 C 41.40 41.40 41.40 41.40 -6.35 44 2 115 0
28AUG26 770.00 C 39.49 39.49 38.38 38.38 -6.04 44 7 73 +7
28AUG26 780.00 C 35.67 35.67 35.67 35.67 -5.64 44 1 31 0
28AUG26 790.00 C 35.86 35.86 33.09 33.09 -5.30 45 16 20 +16
28AUG26 800.00 C 31.00 31.00 31.00 30.12 -5.00 44 3 65 0
28AUG26 810.00 C 0.00 0.00 0.00 27.60 -4.09 44 0 1 0
28AUG26 820.00 C 27.00 27.00 27.00 25.41 -3.50 44 1 26 0
28AUG26 830.00 C 0.00 0.00 0.00 23.23 -3.48 44 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 21.05 -3.48 44 0 17 0
28AUG26 850.00 C 0.00 0.00 0.00 19.36 -2.99 44 0 55 0
28AUG26 860.00 C 0.00 0.00 0.00 17.71 -2.70 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 16.08 -2.69 44 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 14.54 -2.59 44 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 13.34 -2.15 44 0 1 0
28AUG26 900.00 C 16.00 16.00 16.00 12.15 -2.01 44 5 26 0
28AUG26 910.00 C 0.00 0.00 0.00 10.96 -2.01 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 9.89 -1.89 44 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 9.05 -1.54 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 8.21 -1.46 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 7.38 -1.45 44 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 6.62 -1.38 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 6.05 -1.11 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 5.48 -1.02 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 4.91 -1.02 44 0 0 0
28AUG26 1,000.00 C 8.50 8.60 8.50 4.49 -0.87 45 45 58 +35
29SEP26 320.00 C 0.00 0.00 0.00 392.67 -12.51 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 382.72 -12.52 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 372.78 -12.52 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 362.85 -12.51 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 352.92 -12.51 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 342.99 -12.51 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 333.09 -12.51 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 323.19 -12.51 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 313.33 -12.50 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 303.49 -12.49 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 293.70 -12.48 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 283.94 -12.47 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 274.27 -12.44 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 264.62 -12.43 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 253.10 -12.52 0 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 245.64 -10.08 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 236.30 -9.55 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 227.08 -8.93 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 217.92 -8.39 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 209.03 -7.45 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 197.23 -10.89 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 191.54 -7.28 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 180.11 -10.02 39 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 170.96 -11.14 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 162.99 -10.77 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 154.08 -13.25 38 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 147.36 -10.33 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 139.41 -10.58 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 132.37 -15.01 40 0 157 0
29SEP26 610.00 C 128.96 133.34 128.96 130.46 -8.77 45 2 1,052 -1
29SEP26 620.00 C 0.00 0.00 0.00 119.03 -13.96 41 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 112.67 -9.98 41 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 109.61 -10.30 44 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 103.77 -9.60 44 0 2,681 0
29SEP26 660.00 C 0.00 0.00 0.00 97.98 -9.54 44 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 92.20 -9.54 44 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 86.93 -9.03 44 0 74 0
29SEP26 690.00 C 0.00 0.00 0.00 79.47 -11.13 42 0 210 0
29SEP26 700.00 C 0.00 0.00 0.00 76.26 -9.35 43 0 1,165 0
29SEP26 710.00 C 71.00 71.00 71.00 71.23 -7.24 43 6 73 +6
29SEP26 720.00 C 74.11 74.11 74.11 67.66 -7.21 44 4 1,240 +3
29SEP26 730.00 C 62.76 62.76 62.76 62.76 -6.55 43 15 213 +15
29SEP26 740.00 C 58.30 58.30 58.30 58.94 -10.27 43 50 105 +50
29SEP26 750.00 C 55.10 55.10 55.10 55.10 -6.79 43 4 787 -2
29SEP26 760.00 C 0.00 0.00 0.00 52.09 -6.19 44 0 22 0
29SEP26 770.00 C 54.90 54.90 48.01 48.10 -6.79 43 16 1,110 +2
29SEP26 780.00 C 43.58 44.80 43.58 46.03 -5.69 44 21 29 +21
29SEP26 790.00 C 44.14 44.14 40.96 43.69 -5.07 45 23 109 +23
29SEP26 800.00 C 0.00 0.00 0.00 39.66 -5.84 44 0 874 0
29SEP26 810.00 C 0.00 0.00 0.00 36.91 -6.66 44 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 34.15 -5.71 44 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 31.89 -5.61 44 0 350 0
29SEP26 840.00 C 31.89 31.89 31.89 29.76 -4.69 44 15 30 +15
29SEP26 850.00 C 0.00 0.00 0.00 27.62 -4.70 44 0 5 0
29SEP26 860.00 C 0.00 0.00 0.00 25.49 -4.71 44 0 24 0
29SEP26 870.00 C 26.00 26.00 26.00 23.67 -4.40 44 20 21 +20
29SEP26 880.00 C 0.00 0.00 0.00 22.07 -3.88 44 0 20 0
29SEP26 890.00 C 0.00 0.00 0.00 20.47 -3.76 44 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 18.87 -3.77 44 0 153 0
29SEP26 910.00 C 0.00 0.00 0.00 17.34 -3.70 44 0 30 0
29SEP26 920.00 C 0.00 0.00 0.00 16.17 -3.28 44 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 15.01 -2.92 44 0 130 0
29SEP26 940.00 C 0.00 0.00 0.00 13.85 -2.93 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 12.69 -2.93 44 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 11.70 -2.76 44 0 34 0
29SEP26 970.00 C 0.00 0.00 0.00 10.89 -2.41 44 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 10.07 -2.20 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 9.26 -2.19 44 0 30 0
29SEP26 1,000.00 C 13.58 13.58 13.58 8.44 -2.20 44 15 35 0
30DEC26 380.00 C 0.00 0.00 0.00 335.40 -12.11 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 325.92 -9.78 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 316.54 -9.29 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 307.25 -8.73 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 297.96 -8.22 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 288.91 -7.50 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 279.88 -6.83 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 270.87 -6.75 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 262.19 -7.36 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 253.51 -6.65 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 244.85 -7.12 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 236.60 -6.76 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 228.35 -6.52 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 220.10 -6.47 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 212.30 -6.07 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 204.58 -5.76 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 196.86 -5.61 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 189.40 -5.36 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 177.75 -9.48 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 170.58 -9.29 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 168.10 -4.62 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 161.53 -3.78 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 155.13 -3.77 42 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 148.72 -3.57 42 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 142.32 -7.79 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 136.55 -7.14 42 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 130.90 -2.65 42 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 125.26 -2.79 42 0 22 0
30DEC26 660.00 C 120.00 120.00 116.44 119.61 -6.73 42 16 576 0
30DEC26 670.00 C 0.00 0.00 0.00 114.48 -6.19 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 109.61 -5.70 42 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 101.60 -8.82 41 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 97.14 -8.39 41 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 92.67 -6.38 41 0 45 0
30DEC26 720.00 C 90.87 90.87 85.86 88.35 -4.85 41 105 341 +75
30DEC26 730.00 C 0.00 0.00 0.00 84.57 -7.08 41 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 80.83 -6.97 42 0 25 0
30DEC26 750.00 C 75.00 75.00 75.00 77.01 -8.89 42 23 55 +23
30DEC26 760.00 C 71.50 72.66 71.00 72.82 -7.17 41 26 32 +19
30DEC26 770.00 C 69.69 69.69 69.69 69.69 -7.94 42 3 14 +3
30DEC26 780.00 C 66.96 66.96 66.96 66.96 -7.20 42 3 387 +3
30DEC26 790.00 C 64.55 64.55 63.37 63.37 -6.82 42 37 39 +17
30DEC26 800.00 C 64.00 64.00 60.00 60.00 -7.14 42 7 289 +1
30DEC26 810.00 C 0.00 0.00 0.00 58.63 -1.42 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 55.97 -0.98 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 53.32 -1.04 42 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 50.66 -1.10 42 0 32 0
30DEC26 850.00 C 48.00 48.00 48.00 48.00 -1.50 42 1 33 +1
30DEC26 860.00 C 0.00 0.00 0.00 43.98 -5.40 42 0 3 0
30DEC26 870.00 C 0.00 0.00 0.00 42.00 -3.08 42 0 0 0
30DEC26 880.00 C 43.00 43.00 43.00 40.01 -3.17 42 1 34 -1
30DEC26 890.00 C 0.00 0.00 0.00 38.20 -3.19 42 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 37.83 -1.82 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 35.01 -3.11 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 33.54 -2.46 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 32.33 -1.65 43 0 0 0
30DEC26 940.00 C 33.03 33.03 33.03 30.63 -1.76 43 15 15 +15
30DEC26 950.00 C 0.00 0.00 0.00 29.43 -1.37 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 27.86 -1.35 43 0 0 0
30DEC26 970.00 C 29.66 29.66 29.66 26.28 -1.34 43 15 30 +15
30DEC26 980.00 C 0.00 0.00 0.00 24.01 -2.02 42 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 23.59 -0.90 43 0 45 0
30DEC26 1,000.00 C 25.88 26.23 25.88 22.45 -0.21 43 45 75 +30
30MAR27 390.00 C 0.00 0.00 0.00 331.15 -4.55 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 322.21 -5.67 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 313.27 -5.35 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 304.57 -5.27 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 295.98 -5.62 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 287.40 -5.10 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 278.98 -5.41 42 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 270.83 -5.08 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 262.69 -5.22 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 254.54 -5.10 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 246.83 -4.11 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 239.22 -3.85 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 231.61 -4.15 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 224.01 -4.37 42 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 216.99 -3.66 42 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 210.01 -3.58 42 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 203.02 -3.04 42 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 196.04 -2.66 42 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 189.61 -1.94 42 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 183.33 -1.45 42 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 177.04 -1.79 42 0 329 0
30MAR27 600.00 C 175.00 175.00 175.00 170.75 -1.26 42 2 317 0
30MAR27 610.00 C 0.00 0.00 0.00 164.70 -1.13 42 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 159.16 -0.62 42 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 149.02 -5.06 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 143.65 -4.89 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 142.56 -0.59 42 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 133.26 -4.50 40 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 132.62 -1.76 42 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 124.02 -5.53 40 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 123.10 -1.63 42 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 118.34 -1.57 42 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 113.75 -1.34 42 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 109.76 +0.07 42 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 105.77 -0.65 42 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 101.79 -0.53 42 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 97.80 -1.54 42 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 93.81 -0.24 42 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 90.24 +0.24 42 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 86.98 +0.60 42 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 81.22 -1.35 41 0 2 0
30MAR27 800.00 C 0.00 0.00 0.00 80.48 +0.95 42 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 77.23 +1.30 42 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 73.98 +2.06 42 0 24 0
30MAR27 830.00 C 74.00 75.08 71.34 71.03 -0.88 42 120 180 -55
30MAR27 840.00 C 0.00 0.00 0.00 68.46 +0.64 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 65.88 +0.37 42 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 63.30 -0.08 42 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 60.73 -0.23 42 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 58.15 -0.07 42 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 55.57 +0.02 42 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 53.51 +0.32 42 0 7 0
29JUN27 630.00 C 0.00 0.00 0.00 166.72 -4.45 41 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 161.27 -4.61 41 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 155.84 -4.76 41 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 151.16 -4.16 41 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 146.48 -4.25 41 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 137.55 -8.65 39 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 133.01 -8.66 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 128.47 -8.67 40 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 124.09 -8.51 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 120.29 -7.78 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 116.50 -7.76 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 112.70 -7.77 40 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 108.90 -7.77 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 105.10 -7.78 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 101.72 -7.37 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 98.62 -6.68 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 95.15 -6.70 40 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 91.95 -6.81 40 0 0 0
29JUN27 810.00 C 93.17 93.19 93.17 88.85 -6.83 40 45 30 +30
29JUN27 820.00 C 0.00 0.00 0.00 85.76 -6.83 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 82.67 -6.83 40 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 79.58 -6.84 40 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 77.13 -6.20 40 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 74.68 -5.83 40 0 0 0
29JUN27 870.00 C 76.00 76.00 76.00 72.23 -5.84 40 1 1 0
TOTAL CALL 3,570 52,144 +1,673
05JUN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
05JUN26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
05JUN26 640.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
05JUN26 650.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
05JUN26 660.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
05JUN26 670.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 128 0
05JUN26 680.00 P 0.60 0.60 0.60 0.00 -0.15 0 10 130 +10
05JUN26 690.00 P 0.10 0.60 0.05 0.00 -0.52 0 9 170 -3
05JUN26 700.00 P 1.50 2.05 0.01 0.00 -1.50 0 363 272 +159
05JUN26 710.00 P 3.54 5.44 1.13 0.00 -3.54 0 477 234 +27
05JUN26 720.00 P 5.00 13.00 4.46 9.00 +1.82 0 154 0 -465
05JUN26 730.00 P 8.00 20.34 8.00 19.00 +6.32 0 87 0 -101
05JUN26 740.00 P 20.00 33.00 20.00 29.00 +9.09 0 63 0 -205
05JUN26 750.00 P 27.95 44.77 27.95 39.00 +11.32 0 18 0 -228
05JUN26 760.00 P 37.50 50.65 37.50 49.00 +10.97 0 6 0 -88
05JUN26 770.00 P 61.80 61.80 60.00 59.00 +12.38 0 4 0 -100
05JUN26 780.00 P 0.00 0.00 0.00 69.00 +12.48 0 0 0 -169
05JUN26 790.00 P 0.00 0.00 0.00 79.00 +12.50 0 0 0 -50
05JUN26 800.00 P 80.00 80.00 80.00 89.00 +12.50 0 3 0 -14
05JUN26 810.00 P 0.00 0.00 0.00 99.00 +12.50 0 0 0 0
05JUN26 820.00 P 0.00 0.00 0.00 109.00 +12.50 0 0 0 0
05JUN26 830.00 P 0.00 0.00 0.00 119.00 +12.50 0 0 0 -20
05JUN26 840.00 P 0.00 0.00 0.00 129.00 +12.50 0 0 0 0
05JUN26 850.00 P 0.00 0.00 0.00 139.00 +12.50 0 0 0 0
05JUN26 860.00 P 0.00 0.00 0.00 149.00 +12.50 0 0 0 0
05JUN26 870.00 P 0.00 0.00 0.00 159.00 +11.48 0 0 0 0
12JUN26 630.00 P 0.90 1.06 0.90 0.48 - 46 13 13 -
12JUN26 640.00 P 0.93 1.10 0.93 0.89 - 46 6 6 -
12JUN26 650.00 P 1.35 2.39 1.35 1.60 +0.12 46 69 112 +59
12JUN26 660.00 P 2.94 3.40 2.80 2.71 +0.45 46 19 48 +13
12JUN26 670.00 P 3.29 5.22 3.29 4.24 +0.66 46 170 185 +97
12JUN26 680.00 P 4.70 7.60 4.55 6.18 +1.02 45 155 189 +84
12JUN26 690.00 P 6.82 11.20 6.82 9.20 +1.80 46 78 401 +59
12JUN26 700.00 P 10.29 15.06 10.15 12.80 +2.51 45 68 137 +15
12JUN26 710.00 P 16.70 18.63 16.70 17.51 +3.62 46 20 271 +10
12JUN26 720.00 P 18.00 26.07 18.00 22.28 +3.08 44 45 123 +13
12JUN26 730.00 P 22.70 30.00 22.70 29.28 +4.58 46 35 111 +29
12JUN26 740.00 P 0.00 0.00 0.00 36.30 +6.41 46 0 66 0
12JUN26 750.00 P 45.00 45.00 45.00 45.00 +8.33 49 3 38 +2
12JUN26 760.00 P 53.00 53.00 53.00 53.00 +9.00 48 1 23 -1
12JUN26 770.00 P 62.50 62.50 62.50 61.17 +9.28 46 1 17 +1
12JUN26 780.00 P 0.00 0.00 0.00 70.32 +10.05 46 0 19 0
12JUN26 790.00 P 0.00 0.00 0.00 79.76 +10.71 46 0 17 0
12JUN26 800.00 P 0.00 0.00 0.00 89.40 +11.25 46 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 99.18 +11.64 46 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 109.06 +11.94 46 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 122.58 +15.74 84 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 132.87 +16.21 90 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 142.94 +16.38 95 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 149.00 +12.49 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 159.00 +11.48 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 120 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 118 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 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 85 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 73 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 70 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 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 59 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 54 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 45 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 42 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 80 0
29JUN26 530.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 1,608 0
29JUN26 550.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 938 0
29JUN26 560.00 P 0.00 0.00 0.00 0.30 +0.08 42 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.48 +0.13 42 0 1,192 0
29JUN26 580.00 P 1.60 1.60 1.60 0.78 +0.24 42 1 375 -1
29JUN26 590.00 P 0.00 0.00 0.00 1.15 +0.31 42 0 314 0
29JUN26 600.00 P 1.90 2.35 1.90 1.72 +0.43 42 9 2,012 0
29JUN26 610.00 P 3.26 3.26 3.20 2.46 +0.60 42 59 362 -59
29JUN26 620.00 P 3.00 4.06 2.92 3.48 +0.88 42 22 378 +20
29JUN26 630.00 P 3.88 5.58 3.88 4.77 +1.12 42 23 914 +21
29JUN26 640.00 P 5.50 6.80 5.50 6.35 +1.39 42 36 1,562 +4
29JUN26 650.00 P 6.47 8.94 6.15 8.29 +1.82 42 122 800 -9
29JUN26 660.00 P 8.00 11.80 7.20 10.61 +2.20 42 43 1,485 +14
29JUN26 670.00 P 10.00 14.35 10.00 13.70 +2.91 42 11 419 +4
29JUN26 680.00 P 13.36 18.12 13.36 16.59 +2.79 42 30 295 -6
29JUN26 690.00 P 17.09 22.00 17.00 20.87 +3.76 42 47 301 +12
29JUN26 700.00 P 21.02 27.00 20.28 24.74 +3.72 42 62 284 -1
29JUN26 710.00 P 25.33 30.80 25.33 29.12 +3.89 41 64 357 +61
29JUN26 720.00 P 30.50 37.82 30.50 35.07 +4.88 42 11 278 0
29JUN26 730.00 P 32.88 43.09 32.88 40.79 +5.17 42 39 893 -2
29JUN26 740.00 P 0.00 0.00 0.00 47.10 +6.51 42 0 409 0
29JUN26 750.00 P 58.86 60.00 58.86 53.99 +6.11 42 3 58 -2
29JUN26 760.00 P 57.38 65.00 57.38 61.14 +6.41 42 29 75 0
29JUN26 770.00 P 71.00 71.00 71.00 70.92 +10.73 45 2 118 -2
29JUN26 780.00 P 0.00 0.00 0.00 76.85 +9.12 42 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 85.13 +9.67 42 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 93.79 +10.05 42 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 102.59 +10.44 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 113.65 +12.74 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 122.58 +12.73 47 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 132.87 +13.88 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 143.40 +15.08 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 153.43 +15.67 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 164.03 +13.09 61 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 172.33 +10.76 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 181.91 +10.85 59 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 191.77 +11.08 61 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.05 0.00 43 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 55 0
30JUL26 490.00 P 1.16 1.16 1.16 0.43 +0.05 43 8 60 +8
30JUL26 500.00 P 0.00 0.00 0.00 0.63 +0.08 43 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.87 +0.12 43 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 1.20 +0.15 43 0 32 0
30JUL26 530.00 P 0.00 0.00 0.00 1.62 +0.25 43 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 2.12 +0.25 43 0 51 0
30JUL26 550.00 P 0.00 0.00 0.00 2.81 +0.41 43 0 101 0
30JUL26 560.00 P 0.00 0.00 0.00 3.66 +0.52 43 0 504 0
30JUL26 570.00 P 5.30 5.60 5.30 4.73 +0.66 43 3 2,338 +3
30JUL26 580.00 P 0.00 0.00 0.00 5.83 +0.66 43 0 165 0
30JUL26 590.00 P 6.30 8.69 6.30 7.35 +0.99 43 52 973 -7
30JUL26 600.00 P 7.70 9.23 7.70 8.88 +0.99 43 29 654 +5
30JUL26 610.00 P 9.52 11.72 9.52 10.92 +1.43 44 11 822 -1
30JUL26 620.00 P 11.45 13.10 11.45 12.99 +1.54 44 4 167 +4
30JUL26 630.00 P 0.00 0.00 0.00 15.61 +1.98 44 0 114 0
30JUL26 640.00 P 17.64 19.37 17.64 18.30 +2.35 44 4 241 0
30JUL26 650.00 P 16.00 23.00 16.00 21.00 +2.32 43 28 211 +24
30JUL26 660.00 P 21.56 26.40 21.56 24.87 +3.31 44 26 119 +16
30JUL26 670.00 P 25.10 25.10 24.54 28.36 +3.26 44 17 263 +17
30JUL26 680.00 P 28.28 28.75 28.28 32.80 +4.52 44 7 97 -1
30JUL26 690.00 P 32.00 39.00 32.00 36.98 +4.23 44 3 142 +2
30JUL26 700.00 P 37.40 44.60 37.40 41.83 +4.52 44 4 140 +1
30JUL26 710.00 P 41.53 48.50 41.53 46.99 +5.10 44 19 184 +17
30JUL26 720.00 P 51.70 51.70 51.70 52.53 +4.94 44 1 74 +1
30JUL26 730.00 P 61.30 61.30 61.30 58.43 +6.42 44 1 41 -1
30JUL26 740.00 P 67.70 67.70 67.70 64.87 +6.91 45 1 17 -1
30JUL26 750.00 P 70.78 70.78 70.78 71.41 +6.84 45 3 111 -2
30JUL26 760.00 P 0.00 0.00 0.00 75.96 +5.03 43 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 83.04 +6.99 43 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 90.18 +7.34 43 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 97.54 +7.57 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 105.32 +8.19 43 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 113.12 +8.35 43 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 124.66 +12.10 47 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 133.48 +13.10 48 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 142.11 +13.42 48 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 151.10 +14.05 49 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 160.18 +10.36 50 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 169.29 +10.40 51 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 178.44 +10.46 51 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 188.19 +11.08 53 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 197.36 +10.99 53 0 0 0
28AUG26 520.00 P 4.44 5.43 4.43 4.26 +0.70 45 32 284 -1
28AUG26 530.00 P 5.08 5.08 5.08 5.12 +0.90 44 1 40 +1
28AUG26 540.00 P 0.00 0.00 0.00 6.23 +1.01 44 0 7 0
28AUG26 550.00 P 7.50 8.20 7.50 7.48 +1.16 44 6 48 +6
28AUG26 560.00 P 0.00 0.00 0.00 9.00 +1.43 44 0 123 0
28AUG26 570.00 P 0.00 0.00 0.00 10.85 +1.76 45 0 2,125 0
28AUG26 580.00 P 12.00 12.00 11.96 12.93 +1.99 45 30 975 0
28AUG26 590.00 P 0.00 0.00 0.00 15.04 +2.42 45 0 223 0
28AUG26 600.00 P 14.66 16.60 14.66 17.43 +2.77 45 5 711 0
28AUG26 610.00 P 0.00 0.00 0.00 20.16 +3.23 45 0 290 0
28AUG26 620.00 P 0.00 0.00 0.00 22.91 +3.33 45 0 218 0
28AUG26 630.00 P 0.00 0.00 0.00 25.29 +3.05 44 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 28.52 +2.73 44 0 316 0
28AUG26 650.00 P 33.17 33.17 32.58 32.58 +3.94 45 16 129 +16
28AUG26 660.00 P 33.00 36.49 33.00 36.49 +4.85 45 3 28 +1
28AUG26 670.00 P 40.73 40.73 40.73 40.73 +5.33 45 1 58 0
28AUG26 680.00 P 45.28 45.28 45.28 45.28 +5.82 45 1 103 0
28AUG26 690.00 P 45.30 45.31 45.30 49.40 +5.57 44 6 567 -1
28AUG26 700.00 P 0.00 0.00 0.00 54.49 +5.95 44 0 73 0
28AUG26 710.00 P 59.91 59.91 59.91 59.91 +6.37 45 2,015 2,200 +2,000
28AUG26 720.00 P 0.00 0.00 0.00 65.03 +5.37 44 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 71.30 +5.47 45 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 74.46 +2.95 43 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 83.21 +7.14 44 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 89.66 +7.28 44 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 96.12 +7.30 44 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 103.18 +7.91 44 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 110.33 +8.24 44 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 116.56 +7.32 44 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 128.71 +12.32 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 136.72 +13.10 48 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 144.64 +13.25 48 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 152.79 +9.44 48 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 161.32 +9.95 49 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 169.55 +9.88 49 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 178.37 +10.13 49 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 186.57 +9.76 49 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 195.61 +10.21 50 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 205.24 +10.93 51 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 214.28 +10.94 52 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 223.46 +11.56 52 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 232.86 +11.43 53 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 241.44 +11.67 53 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 250.76 +11.08 53 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 257.14 +9.13 50 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 266.34 +8.33 50 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 279.39 +12.13 55 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 287.90 +11.27 55 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 291.31 +5.42 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 44 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 0.00 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.07 0.00 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.15 0.00 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.44 +0.03 44 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.59 +0.04 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.80 +0.05 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.03 +0.07 44 0 159 0
29SEP26 440.00 P 3.21 3.21 3.21 1.37 +0.11 44 1 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 1.72 +0.11 44 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 2.22 +0.19 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.75 +0.19 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.41 +0.32 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.20 +0.32 44 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 5.02 +0.35 44 0 485 0
29SEP26 510.00 P 0.00 0.00 0.00 6.14 +0.51 44 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 7.26 +0.51 44 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 8.62 +0.74 44 0 129 0
29SEP26 540.00 P 9.90 11.00 9.90 10.17 +0.78 44 3 600 -1
29SEP26 550.00 P 10.90 11.00 10.90 11.72 +0.78 44 22 96 +22
29SEP26 560.00 P 0.00 0.00 0.00 14.14 +1.57 44 0 263 0
29SEP26 570.00 P 0.00 0.00 0.00 16.28 +1.63 44 0 438 0
29SEP26 580.00 P 18.62 18.62 18.62 18.30 +1.57 44 1 611 0
29SEP26 590.00 P 0.00 0.00 0.00 20.61 +1.66 44 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 24.00 +2.35 44 0 1,325 0
29SEP26 610.00 P 24.00 26.66 24.00 26.85 +1.94 44 16 1,254 0
29SEP26 620.00 P 27.18 30.07 27.18 29.45 +2.28 44 6 193 +2
29SEP26 630.00 P 0.00 0.00 0.00 33.52 +2.95 44 0 294 0
29SEP26 640.00 P 34.00 34.00 34.00 35.91 +1.94 44 3 552 +3
29SEP26 650.00 P 38.00 39.40 38.00 39.59 +3.07 43 5 153 +5
29SEP26 660.00 P 45.00 45.00 45.00 43.99 +2.64 43 1 175 +1
29SEP26 670.00 P 0.00 0.00 0.00 48.42 +4.14 44 2 192 0
29SEP26 680.00 P 52.55 52.55 52.55 53.09 +4.73 44 15 169 +15
29SEP26 690.00 P 0.00 0.00 0.00 57.96 +4.99 44 0 145 0
29SEP26 700.00 P 0.00 0.00 0.00 61.74 +3.92 43 0 557 0
29SEP26 710.00 P 68.50 68.50 68.50 68.73 +5.80 44 6 28 +6
29SEP26 720.00 P 0.00 0.00 0.00 74.42 +3.84 44 0 53 0
29SEP26 730.00 P 81.00 81.00 81.00 82.26 +5.93 45 1 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 85.64 +3.28 44 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 91.86 +5.34 44 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 98.36 +5.88 44 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 108.01 +6.28 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 114.74 +9.25 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 122.03 +10.02 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 129.34 +7.49 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 136.88 +8.00 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 142.39 +5.62 45 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 152.29 +8.09 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 160.36 +8.29 47 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 168.45 +8.18 47 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 176.55 +8.47 48 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 182.61 +6.17 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 193.52 +9.06 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 202.23 +9.15 49 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 210.88 +9.44 49 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 219.63 +9.61 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 228.70 +10.02 50 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 237.27 +10.07 50 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 246.88 +10.73 51 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 253.51 +7.97 49 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 265.21 +10.86 52 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 274.30 +10.70 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 279.39 +7.54 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 292.43 +11.51 52 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 301.52 +10.98 52 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.54 +0.42 42 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.90 +0.45 42 0 37 0
30DEC26 400.00 P 3.90 4.10 3.90 2.37 +0.57 42 8 1,509 +8
30DEC26 410.00 P 0.00 0.00 0.00 2.92 +0.70 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.48 +0.72 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.27 +0.96 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 5.08 +1.06 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 5.93 +1.10 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 7.09 +1.45 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 8.25 +1.54 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 9.45 +1.59 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 11.05 +2.03 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 12.65 +2.14 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 14.26 +2.17 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 16.32 +2.64 42 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 18.45 +2.88 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 20.59 +2.90 42 0 183 0
30DEC26 550.00 P 22.32 22.32 22.32 23.01 +2.61 42 1 134 +1
30DEC26 560.00 P 0.00 0.00 0.00 25.76 +3.08 42 0 160 0
30DEC26 570.00 P 27.35 27.35 27.35 28.53 +3.39 42 1 333 +1
30DEC26 580.00 P 0.00 0.00 0.00 31.31 +3.57 42 0 91 0
30DEC26 590.00 P 40.00 40.00 35.00 34.61 +3.89 42 5 133 -1
30DEC26 600.00 P 38.90 38.90 38.90 36.93 +3.56 42 1 2,035 +1
30DEC26 610.00 P 0.00 0.00 0.00 41.55 +5.01 42 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 45.55 +5.46 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 48.74 +5.11 42 0 79 0
30DEC26 640.00 P 0.00 0.00 0.00 52.87 +5.53 42 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 56.96 +3.62 42 0 302 0
30DEC26 660.00 P 0.00 0.00 0.00 61.46 +7.14 42 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 66.19 +7.76 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 71.09 +4.34 42 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 76.24 +8.54 42 0 76 0
30DEC26 700.00 P 77.00 83.11 77.00 83.11 +6.11 43 3 21 +3
30DEC26 710.00 P 88.79 88.79 88.79 88.79 +6.57 43 2 3 +2
30DEC26 720.00 P 94.64 94.64 94.64 94.64 +11.13 43 3 13 +1
30DEC26 730.00 P 100.68 100.68 100.68 100.68 +11.68 43 3 4 +3
30DEC26 740.00 P 0.00 0.00 0.00 105.59 +10.23 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 113.10 +7.75 44 0 2 0
30DEC26 760.00 P 122.00 122.00 122.00 119.59 +8.23 44 2 29 +2
30DEC26 770.00 P 0.00 0.00 0.00 126.31 +8.70 44 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 132.38 +8.55 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 138.64 +7.51 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 147.30 +9.39 45 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 153.18 +8.45 44 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 161.95 +10.20 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 169.47 +10.24 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 177.00 +10.27 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 179.19 +4.94 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 186.59 +4.80 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 194.50 +5.12 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 202.42 +4.95 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 210.36 +4.75 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 218.32 +4.54 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 226.31 +4.35 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 234.45 +4.27 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 242.91 +4.38 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 251.37 +4.14 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 259.86 +3.93 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 268.36 +3.70 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 276.89 +3.48 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 285.49 +3.30 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 294.39 +3.34 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 303.29 +3.09 42 0 0 0
30MAR27 390.00 P 5.62 5.62 5.62 4.49 +1.55 42 1 180 +1
30MAR27 400.00 P 0.00 0.00 0.00 5.33 +1.84 42 0 355 0
30MAR27 410.00 P 0.00 0.00 0.00 6.17 +1.97 42 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 7.25 +2.24 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.45 +2.62 42 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.64 +2.80 42 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 11.02 +3.02 42 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 12.65 +3.21 42 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 14.29 +3.51 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 15.95 +3.53 42 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.03 +3.96 42 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 20.21 +4.47 42 0 42 0
30MAR27 510.00 P 0.00 0.00 0.00 22.40 +4.57 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 24.61 +4.58 42 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 27.40 +5.17 42 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 30.21 +5.72 42 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 33.03 +5.70 42 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 35.87 +5.70 42 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 39.27 +6.24 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 42.79 +6.87 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 46.32 +6.84 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 49.86 +6.81 42 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 53.67 +7.04 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 57.95 +7.72 42 0 360 0
30MAR27 630.00 P 60.00 61.81 60.00 61.93 +7.58 42 11 990 0
30MAR27 640.00 P 0.00 0.00 0.00 66.54 +7.84 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 70.87 +8.76 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 75.58 +9.32 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 80.34 +8.89 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 85.74 +9.19 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 90.84 +8.85 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 95.96 +9.46 42 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 101.32 +9.04 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 107.84 +9.95 42 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 113.05 +13.44 42 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 119.61 +13.63 42 0 31 0
30MAR27 750.00 P 0.00 0.00 0.00 124.85 +8.99 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 130.80 +8.91 42 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 139.07 +11.11 43 0 0 0
30MAR27 780.00 P 143.45 143.45 143.45 146.00 +11.52 43 15 30 +15
30MAR27 790.00 P 0.00 0.00 0.00 150.45 +9.19 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 157.11 +9.05 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 163.80 +8.92 42 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 170.53 +8.80 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 177.58 +8.95 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 184.92 +8.89 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 192.27 +8.71 42 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 199.64 +8.54 42 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 207.04 +8.38 42 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 214.46 +8.21 42 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 221.94 +8.05 42 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 229.85 +7.99 42 0 0 0
29JUN27 630.00 P 71.00 71.00 71.00 72.90 +3.04 42 1 27 +1
29JUN27 640.00 P 0.00 0.00 0.00 77.99 +4.48 42 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 82.57 +3.07 42 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 87.82 +3.77 42 0 15 0
29JUN27 670.00 P 0.00 0.00 0.00 93.08 +3.81 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 98.03 +3.49 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 103.32 +3.50 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 108.98 +3.87 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 114.54 +4.10 42 0 1 0
29JUN27 720.00 P 0.00 0.00 0.00 120.61 +4.78 42 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 126.69 +4.79 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 132.79 +4.81 42 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 138.91 +4.83 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 140.83 +0.63 41 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 146.86 +2.20 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 153.47 +1.16 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 160.13 +2.44 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 166.81 +0.86 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 173.52 +0.69 41 0 0 0
29JUN27 820.00 P 186.50 186.50 186.50 180.24 +0.51 41 15 15 +15
29JUN27 830.00 P 0.00 0.00 0.00 187.00 +0.35 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 193.84 +0.24 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 201.20 +0.62 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 208.57 +0.70 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 215.97 +0.51 41 0 0 0
TOTAL PUT 4,981 91,034 +1,401
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$ 4.21
29JUN26 3.30 C 0.00 0.00 0.00 0.94 -0.10 68 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 -0.09 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.74 -0.09 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.10 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 -0.11 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 -0.10 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.10 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 -0.10 18 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.09 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.08 16 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.05 16 0 36 0
29JUN26 4.40 C 0.05 0.05 0.05 0.02 -0.03 18 40 150 -40
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 821 0
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 28 4 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 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 96 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.95 -0.10 54 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 -0.11 40 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.64 -0.10 35 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 -0.10 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.44 -0.10 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.34 -0.10 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 -0.10 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.17 -0.09 17 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.11 -0.08 17 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 -0.06 18 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 -0.05 18 0 8 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.04 17 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.02 18 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 -0.10 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 -0.11 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 -0.11 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.64 -0.10 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.44 -0.10 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.35 -0.09 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 -0.08 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 -0.07 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.15 -0.05 20 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 -0.04 21 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.04 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.02 19 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 20 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
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 -0.10 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.11 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.11 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.10 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.10 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.08 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.08 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 -0.07 21 0 41 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.05 21 0 33 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.05 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.04 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 203 0
29SEP26 5.75 C 0.02 0.02 0.02 0.01 0.00 30 20 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 -0.10 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.85 -0.10 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.07 22 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.05 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.04 22 0 30 0
30DEC26 4.40 C 0.24 0.24 0.24 0.19 -0.04 22 385 415 +385
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.03 22 0 48 0
30DEC26 5.00 C 0.08 0.08 0.08 0.06 -0.02 22 30 563 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 2,148 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 -0.08 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 -0.05 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.03 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.02 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.02 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 -0.05 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
TOTAL CALL 479 24,087 +375
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 14 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.03 15 0 115 0
29JUN26 4.30 P 0.07 0.07 0.07 0.12 +0.05 16 50 834 +50
29JUN26 4.40 P 0.13 0.13 0.13 0.20 +0.08 16 30 589 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.09 0 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.10 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.10 0 0 94 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 +0.10 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 +0.10 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 +0.10 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 15 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.03 16 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.04 14 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 +0.06 14 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.07 13 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.09 16 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 +0.11 18 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 +0.12 21 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 +0.12 24 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.11 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 +0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.04 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 +0.05 18 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 +0.06 18 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.07 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 +0.08 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 +0.08 13 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.10 20 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.67 +0.11 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.12 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.87 +0.12 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 +0.12 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.02 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 30 0
29SEP26 4.10 P 0.12 0.12 0.12 0.16 +0.05 20 10 10 +10
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.05 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.06 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.06 18 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.08 18 0 946 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.09 19 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.07 18 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.11 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.11 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.12 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.13 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.11 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.12 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.61 +0.12 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 +0.14 39 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 +0.13 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.36 +0.14 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 +0.13 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.01 21 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.03 21 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.03 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.04 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.04 21 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.03 20 0 157 0
30DEC26 4.60 P 0.49 0.49 0.49 0.54 +0.05 20 30 160 +30
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.04 19 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.03 18 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.04 18 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.04 17 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.12 +0.06 21 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.36 +0.09 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 +0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 +0.10 34 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 +0.10 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.36 +0.10 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 +0.02 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.02 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 51 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.03 20 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.03 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.03 20 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.03 20 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.03 20 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.03 19 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.04 19 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.03 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.03 15 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.05 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 +0.09 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.09 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 +0.10 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.36 +0.10 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.89 +0.03 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 +0.04 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
TOTAL PUT 120 11,779 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 12.75
29JUN26 6.25 C 0.00 0.00 0.00 6.51 -0.51 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.26 -0.51 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.01 -0.52 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.76 -0.52 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.51 -0.52 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.26 -0.52 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.01 -0.52 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.76 -0.52 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.52 -0.52 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.27 -0.52 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.02 -0.51 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.77 -0.52 55 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.52 -0.51 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.27 -0.52 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.02 -0.53 40 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.77 -0.52 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.28 -0.53 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 -0.41 48 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 -0.51 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.49 36 0 1,045 0
29JUN26 12.50 C 0.64 0.64 0.64 0.64 -0.38 38 50 785 0
29JUN26 13.00 C 0.44 0.44 0.40 0.39 -0.29 37 65 700 +60
29JUN26 13.50 C 0.38 0.38 0.24 0.22 -0.24 37 103 532 +100
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.18 36 0 892 0
29JUN26 14.50 C 0.12 0.12 0.10 0.06 -0.11 37 211 512 +101
29JUN26 15.00 C 0.06 0.06 0.06 0.03 -0.06 38 31 212 -31
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.02 -0.51 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.77 -0.52 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.52 -0.51 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.27 -0.52 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.02 -0.53 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.85 -0.44 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.30 -0.53 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.85 -0.50 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 -0.46 38 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.11 -0.40 39 0 144 0
30JUL26 12.50 C 0.00 0.00 0.00 0.80 -0.34 38 0 211 0
30JUL26 13.00 C 0.00 0.00 0.00 0.59 -0.28 39 0 209 0
30JUL26 13.50 C 0.00 0.00 0.00 0.41 -0.25 39 0 144 0
30JUL26 14.00 C 0.33 0.33 0.31 0.27 -0.22 38 14 153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.18 -0.16 38 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.12 38 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.08 39 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 229 0
30JUL26 16.50 C 0.08 0.08 0.08 0.03 -0.05 38 1 28 -1
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.11 -0.45 66 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.83 -0.49 58 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.61 -0.46 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.29 -0.53 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.09 -0.49 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.87 -0.47 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.35 -0.52 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.98 -0.42 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.60 -0.36 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.24 -0.39 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 -0.32 38 0 27 0
28AUG26 13.00 C 0.00 0.00 0.00 0.77 -0.27 39 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.58 -0.26 39 0 15 0
28AUG26 14.00 C 0.47 0.47 0.47 0.44 -0.22 39 2 36 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 -0.20 38 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 -0.16 39 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.17 -0.13 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 0 0
28AUG26 16.50 C 0.21 0.21 0.21 0.09 -0.08 39 14 14 +14
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.76 -0.52 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.51 -0.52 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.27 -0.51 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.02 -0.51 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.77 -0.51 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.52 -0.52 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.27 -0.52 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.11 -0.45 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 -0.49 50 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.61 -0.46 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.47 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 -0.49 42 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.87 -0.47 42 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 -0.44 40 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 -0.43 38 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.35 39 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.41 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.34 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.89 -0.29 37 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.25 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.25 38 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.21 38 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.18 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.15 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.12 38 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.11 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.09 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.02 -0.51 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 -0.51 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.53 -0.51 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.28 -0.52 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.11 -0.45 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.49 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 -0.47 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.53 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 -0.50 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 -0.41 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.40 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.35 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.28 37 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.32 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 -0.28 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 -0.31 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.22 36 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.21 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 -0.19 37 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.17 38 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.15 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.14 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.12 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.09 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.16 -0.49 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.96 -0.41 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.73 -0.43 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.41 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.35 -0.41 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 -0.40 35 0 6 0
30MAR27 10.50 C 0.00 0.00 0.00 2.83 -0.38 35 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 -0.41 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 -0.37 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.96 -0.35 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.33 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.51 -0.32 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.28 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 -0.23 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.23 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.93 -0.24 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.17 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.18 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.16 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.17 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.17 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.15 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.14 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.12 36 0 0 0
30MAR27 19.50 C 0.38 0.38 0.38 0.25 -0.10 36 5 22 0
29JUN27 9.00 C 0.00 0.00 0.00 4.12 -0.46 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.93 -0.46 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.76 -0.44 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.58 -0.44 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.41 -0.44 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.09 -0.42 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 -0.31 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.47 -0.34 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.27 -0.27 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.96 -0.34 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.77 -0.30 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.59 -0.28 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 -0.18 37 0 0 0
29JUN27 14.50 C 1.38 1.38 1.38 1.27 -0.25 36 1 0 -1
29JUN27 15.00 C 0.00 0.00 0.00 1.15 -0.21 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.04 -0.18 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.15 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 -0.16 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.19 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.66 -0.16 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.16 36 0 3 0
TOTAL CALL 497 15,690 +242
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.03 35 0 6,473 0
29JUN26 12.00 P 0.15 0.15 0.15 0.17 +0.06 35 16 1,990 0
29JUN26 12.50 P 0.34 0.34 0.33 0.34 +0.11 35 347 1,449 +347
29JUN26 13.00 P 0.51 0.61 0.51 0.59 +0.19 35 76 507 -21
29JUN26 13.50 P 0.00 0.00 0.00 0.93 +0.26 35 0 222 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 +0.31 36 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 1.78 +0.40 35 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.45 36 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 +0.48 0 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 +0.49 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.51 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.25 +0.51 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.75 +0.51 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.25 +0.51 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.75 +0.51 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.25 +0.51 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.75 +0.51 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 152 0
30JUL26 11.50 P 0.00 0.00 0.00 0.30 +0.08 37 0 317 0
30JUL26 12.00 P 0.00 0.00 0.00 0.47 +0.11 37 0 305 0
30JUL26 12.50 P 0.00 0.00 0.00 0.69 +0.15 37 0 505 0
30JUL26 13.00 P 0.86 1.00 0.86 0.97 +0.20 36 15 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.32 +0.26 37 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.71 +0.28 37 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.13 +0.36 38 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.54 +0.31 35 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.95 +0.34 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.48 +0.42 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 +0.41 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.44 +0.42 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.92 +0.43 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.41 +0.43 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.90 +0.44 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.38 +0.46 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.43 +0.08 37 0 199 0
28AUG26 12.00 P 0.60 0.61 0.60 0.62 +0.12 37 3 477 +1
28AUG26 12.50 P 0.00 0.00 0.00 0.85 +0.15 37 0 299 0
28AUG26 13.00 P 0.00 0.00 0.00 1.14 +0.21 37 0 145 0
28AUG26 13.50 P 1.42 1.42 1.42 1.45 +0.22 36 15 61 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.90 +0.35 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.18 +0.26 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.64 +0.34 37 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.08 +0.37 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.53 +0.39 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.99 +0.37 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.45 +0.37 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.47 +0.49 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.92 +0.45 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.39 +0.45 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.05 37 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.08 38 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 +0.11 38 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.14 38 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.16 38 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 +0.20 39 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.25 39 0 5,372 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 +0.28 40 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 +0.32 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.35 41 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.27 +0.39 43 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.72 +0.41 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.43 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.67 +0.45 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 +0.44 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.61 +0.44 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.05 +0.39 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.57 +0.42 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.05 +0.42 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.05 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.08 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.09 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.12 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.14 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 +0.17 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.20 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.23 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 +0.26 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 +0.30 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 +0.34 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.05 +0.35 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 +0.38 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 +0.40 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.41 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 +0.42 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.41 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 +0.40 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.13 +0.40 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 +0.43 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.12 +0.42 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.03 36 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.04 36 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.06 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.06 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.07 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 +0.09 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.10 35 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.25 +0.16 36 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.51 +0.16 36 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.85 +0.24 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.11 +0.16 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.46 +0.22 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 +0.26 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 +0.26 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 +0.29 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 +0.31 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.33 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 +0.35 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.30 +0.35 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.73 +0.35 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 +0.38 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.65 +0.37 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.12 +0.35 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.50 +0.08 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 +0.07 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.63 +0.08 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 +0.10 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.98 +0.10 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.23 +0.14 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 +0.19 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.74 +0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.04 +0.21 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.34 +0.21 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 +0.23 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.98 +0.23 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.36 +0.26 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.74 +0.27 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.14 +0.29 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.46 +0.22 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.87 +0.21 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.30 +0.24 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.73 +0.23 36 0 0 0
TOTAL PUT 472 25,620 +342
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 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.03 -0.01 31 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.02 0.00 39 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 50 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 120 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 140 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.04 0.00 45 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 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 49 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 59 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 68 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 0.00 42 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 0.02 -0.01 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 -0.01 35 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 58 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 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.06 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 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 52 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 64 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 0.00 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.00 C 0.14 0.14 0.14 0.14 0.00 42 100 100 +100
30DEC26 1.05 C 0.00 0.00 0.00 0.11 -0.01 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 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 39 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 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 32 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 44 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 0.44 -0.01 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 41 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 100 2,845 +100
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 -0.01 33 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 0.00 41 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 0.00 42 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 0.00 52 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 0.00 62 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 +0.01 71 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.01 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.01 87 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 +0.01 94 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 +0.01 101 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 +0.01 108 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 +0.01 114 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 +0.01 120 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 +0.01 125 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 +0.01 131 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 83 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 61 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 +0.01 44 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 0.00 34 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.20 0.00 41 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.49 0.00 56 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.54 0.00 60 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.59 0.00 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 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 0.00 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.25 0.00 40 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.49 0.00 47 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.54 0.00 51 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.59 0.00 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 0.02 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 +0.01 40 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 0.00 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 0.00 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 0.00 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.74 +0.01 55 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.79 0.00 58 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.84 0.00 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.89 0.00 63 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.94 +0.01 65 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.99 +0.01 67 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.09 +0.01 71 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.19 +0.01 75 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.29 +0.01 79 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 0.03 -0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 +0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 0.00 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.45 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.79 0.00 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.84 0.00 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 0.00 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 0.11 +0.01 41 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 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 0.00 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 0.00 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 0.00 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 0.00 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.69 0.00 38 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.11 +0.01 43 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 0.00 42 0 2 0
29JUN27 1.00 P 0.14 0.14 0.14 0.16 +0.01 43 30 30 +30
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 0.00 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 0.00 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 0.00 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
TOTAL PUT 30 971 +30
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$ 3.08
29JUN26 1.80 C 0.00 0.00 0.00 1.29 -0.09 108 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 -0.07 123 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 -0.08 98 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 -0.07 112 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 -0.09 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 -0.08 79 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.08 71 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 -0.07 76 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.07 67 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.60 -0.08 58 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 -0.09 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.08 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 1 0
29JUN26 3.10 C 0.09 0.09 0.09 0.09 -0.06 30 6 60 +6
29JUN26 3.20 C 0.00 0.00 0.00 0.05 -0.03 30 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.03 -0.03 31 0 75 0
29JUN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.99 -0.09 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.89 -0.09 34 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.80 -0.08 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.60 -0.08 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.51 -0.09 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.26 -0.08 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.05 30 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 -0.04 30 0 43 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 -0.04 30 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.02 31 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 14 0
30JUL26 3.60 C 0.04 0.04 0.04 0.02 -0.02 31 3 5 -1
30JUL26 3.70 C 0.03 0.03 0.03 0.01 -0.01 29 1 2 +1
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.90 -0.09 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.70 -0.09 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.61 -0.08 31 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
28AUG26 3.10 C 0.17 0.17 0.17 0.18 -0.04 30 3 30 -3
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 -0.04 30 0 4 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.02 31 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 -0.09 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.10 -0.09 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 -0.09 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.08 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.09 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.07 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 -0.05 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.06 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.05 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.04 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.03 28 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 -0.09 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.09 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.09 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.08 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.06 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.05 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.04 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.04 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.04 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.03 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.02 27 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.02 25 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.04 -0.09 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.08 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.07 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 -0.05 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.04 28 0 606 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.04 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.04 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.03 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.02 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.07 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.73 -0.08 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.07 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.06 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.05 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
TOTAL CALL 13 5,127 +3
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 139 0
29JUN26 3.00 P 0.04 0.05 0.04 0.05 +0.02 27 6 112 +6
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.03 29 0 292 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 +0.04 28 0 79 0
29JUN26 3.30 P 0.20 0.23 0.20 0.25 +0.08 33 2 17 +2
29JUN26 3.40 P 0.00 0.00 0.00 0.33 +0.07 31 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.07 0 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.09 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.09 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 19 0
30JUL26 3.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 56 0
30JUL26 3.10 P 0.11 0.14 0.11 0.14 +0.03 28 12 47 +12
30JUL26 3.20 P 0.00 0.00 0.00 0.20 +0.04 28 0 17 0
30JUL26 3.30 P 0.00 0.00 0.00 0.27 +0.05 28 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.35 +0.05 29 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.45 +0.07 34 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.53 +0.07 30 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.63 +0.08 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 14 0
28AUG26 3.00 P 0.10 0.11 0.10 0.12 +0.02 28 4 18 +4
28AUG26 3.10 P 0.00 0.00 0.00 0.17 +0.03 28 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.23 +0.03 28 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.31 +0.05 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.47 +0.07 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.02 27 0 13 0
29SEP26 2.90 P 0.09 0.10 0.09 0.10 +0.01 27 7 29 +7
29SEP26 3.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.03 27 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 +0.04 28 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.06 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 +0.06 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.06 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.07 31 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.07 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.07 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.09 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.03 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.03 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.04 28 0 210 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.04 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.07 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.02 27 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 +0.02 27 0 3 0
30MAR27 2.80 P 0.09 0.13 0.09 0.16 +0.02 28 2 7 +2
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.03 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.03 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.04 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.04 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 +0.05 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.05 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 +0.05 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.06 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.06 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.05 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.07 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 +0.06 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 +0.05 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
TOTAL PUT 33 5,735 +33
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$ 26.52
29JUN26 9.75 C 0.00 0.00 0.00 16.89 -0.98 209 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.58 -0.74 177 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.10 -0.83 179 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.58 -0.95 160 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.28 -0.54 210 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.61 -1.01 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.13 -0.69 157 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.60 -0.75 139 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.30 -0.83 177 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.61 -0.90 129 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.13 -0.99 128 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.63 -0.84 121 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.24 -0.88 137 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.62 -0.71 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.16 -0.80 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.63 -0.91 97 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.29 -0.84 116 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.62 -0.71 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.17 -0.93 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.66 -0.86 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.27 -0.72 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.58 -0.95 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.55 -0.80 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.61 -0.69 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.69 -0.84 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.84 -0.75 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.10 -0.65 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.48 -0.57 43 0 0 0
29JUN26 27.00 C 1.25 1.25 1.25 1.00 -0.47 43 15 44 +15
29JUN26 28.00 C 0.91 0.91 0.65 0.65 -0.38 44 18 70 +2
29JUN26 29.00 C 0.69 0.69 0.45 0.40 -0.29 44 2 51 +2
29JUN26 30.00 C 0.42 0.42 0.28 0.23 -0.21 44 6 85 +2
29JUN26 31.00 C 0.27 0.27 0.27 0.13 -0.14 44 1 321 -1
29JUN26 32.00 C 0.13 0.13 0.13 0.07 -0.09 44 1 404 0
29JUN26 33.00 C 0.10 0.10 0.10 0.04 -0.05 45 1 184 0
29JUN26 34.00 C 0.08 0.08 0.08 0.02 -0.03 44 4 370 +4
29JUN26 35.00 C 0.06 0.06 0.06 0.01 -0.02 45 2 159 0
29JUN26 36.00 C 0.05 0.05 0.05 0.01 -0.01 49 6 358 -2
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29JUN26 40.00 C 0.03 0.03 0.03 0.01 0.00 63 4 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.67 - 49 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 7.27 -0.75 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.89 -0.66 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.83 -0.74 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.05 -0.49 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.21 -0.47 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.36 -0.53 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.63 -0.68 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.14 -0.59 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.68 -0.48 44 0 59 0
30JUL26 28.00 C 0.00 0.00 0.00 1.30 -0.41 45 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 0.99 -0.36 45 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.74 -0.30 45 0 21 0
30JUL26 31.00 C 0.00 0.00 0.00 0.54 -0.24 45 0 33 0
30JUL26 32.00 C 0.62 0.62 0.46 0.39 -0.19 45 4 34 0
30JUL26 33.00 C 0.00 0.00 0.00 0.28 -0.15 45 0 84 0
30JUL26 34.00 C 0.31 0.31 0.31 0.19 -0.12 44 1 52 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.14 -0.09 45 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 130 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 49 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 7.87 - 52 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 7.53 -0.49 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.07 -0.48 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.18 -0.60 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.35 -0.64 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.58 -0.69 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.77 -0.72 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.16 -0.61 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.67 -0.39 46 0 0 0
28AUG26 27.00 C 2.42 2.42 2.16 2.16 -0.49 45 2 8 +2
28AUG26 28.00 C 0.00 0.00 0.00 1.78 -0.43 45 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 1.46 -0.37 46 0 50 0
28AUG26 30.00 C 0.00 0.00 0.00 1.17 -0.34 46 0 1 0
28AUG26 31.00 C 1.06 1.06 1.04 0.93 -0.29 45 16 62 0
28AUG26 32.00 C 0.00 0.00 0.00 0.73 -0.25 45 0 36 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 -0.21 45 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.17 45 0 117 0
28AUG26 35.00 C 0.58 0.58 0.58 0.34 -0.15 45 1 49 +1
28AUG26 36.00 C 0.00 0.00 0.00 0.26 -0.12 45 0 17 0
28AUG26 37.00 C 0.30 0.30 0.30 0.20 -0.10 45 2 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 17 0
28AUG26 40.00 C 0.21 0.21 0.21 0.09 -0.05 45 15 16 +12
28AUG26 41.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.50 -0.63 58 0 0 0
29SEP26 18.00 C 9.00 9.00 9.00 8.97 -0.60 53 2 4 +2
29SEP26 18.50 C 0.00 0.00 0.00 8.61 -0.49 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 -0.51 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 -0.56 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.22 -0.53 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 -0.73 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 -0.42 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.87 -0.45 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.25 -0.50 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.54 -0.59 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.99 -0.57 44 0 0 0
29SEP26 27.00 C 2.62 2.62 2.62 2.56 -0.50 44 1 4 +1
29SEP26 28.00 C 2.29 2.29 2.29 2.19 -0.45 45 15 61 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.85 -0.39 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.55 -0.36 45 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.34 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.30 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.26 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 -0.23 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.20 45 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 -0.17 45 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 -0.13 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.12 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.11 45 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.09 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 19.00 C 0.00 0.00 0.00 8.42 - 52 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.99 -0.53 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -0.50 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 -0.53 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.10 -0.53 48 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.44 -0.62 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.82 -0.60 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 -0.56 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.77 -0.52 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.32 -0.48 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.91 -0.45 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.55 -0.42 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.23 -0.37 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 -0.35 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 -0.31 45 0 32 0
30DEC26 33.00 C 1.73 1.73 1.73 1.48 -0.29 45 2 17 +2
30DEC26 34.00 C 0.00 0.00 0.00 1.28 -0.27 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 -0.23 45 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.22 45 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.17 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 -0.14 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.15 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.11 45 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.13 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.09 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.09 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.66 - 50 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.27 -0.65 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.89 -0.64 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.19 -0.59 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.53 -0.56 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.93 -0.52 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.48 47 0 1 0
30MAR27 25.00 C 5.30 5.30 5.30 4.86 -0.45 46 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 4.40 -0.40 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.98 -0.37 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 -0.35 46 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.24 -0.21 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.91 -0.30 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 -0.24 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 -0.24 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.13 -0.22 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.93 -0.19 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.73 -0.18 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.56 -0.15 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.41 -0.09 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.26 -0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 -0.08 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.03 -0.06 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.92 -0.10 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.75 -0.06 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.07 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.54 -0.05 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.04 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 -0.04 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.05 - 50 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 8.71 -0.68 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.38 -0.66 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.73 -0.63 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.07 -0.67 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.50 -0.61 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.98 -0.58 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.49 -0.56 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.04 -0.53 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.63 -0.51 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.25 -0.48 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.91 -0.45 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.59 -0.45 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.30 -0.42 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.03 -0.40 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.79 -0.35 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.61 -0.30 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 -0.38 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.27 -0.33 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.99 -0.36 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 -0.41 46 0 0 0
TOTAL CALL 122 19,140 +57
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 135 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 21.00 P 0.05 0.05 0.05 0.02 0.00 44 4 9 +4
29JUN26 22.00 P 0.08 0.08 0.08 0.06 +0.02 45 8 23 +8
29JUN26 23.00 P 0.16 0.16 0.16 0.14 +0.04 44 2 17 0
29JUN26 24.00 P 0.28 0.28 0.24 0.29 +0.07 44 3 120 +1
29JUN26 25.00 P 0.52 0.52 0.52 0.55 +0.13 44 3 99 +3
29JUN26 26.00 P 0.80 0.93 0.64 0.93 +0.23 44 58 175 +5
29JUN26 27.00 P 1.05 1.30 1.05 1.42 +0.30 43 2 59 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.13 +0.47 46 0 232 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 +0.50 43 0 346 0
29JUN26 30.00 P 3.59 3.59 3.59 3.74 +0.67 48 1 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.56 +0.53 43 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 5.56 +0.62 49 0 273 0
29JUN26 33.00 P 6.40 6.40 6.40 6.53 +0.63 51 1 273 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 +0.64 55 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 +0.62 0 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 9.48 +0.78 0 0 88 -6
29JUN26 37.00 P 0.00 0.00 0.00 10.55 +0.85 75 0 408 -55
29JUN26 38.00 P 0.00 0.00 0.00 11.48 +0.78 0 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 12.48 +0.78 0 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 13.48 +0.78 0 0 0 -89
29JUN26 41.00 P 0.00 0.00 0.00 14.48 +0.78 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.48 +0.78 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.48 +0.78 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.48 +0.78 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.48 +0.66 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.48 +0.78 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.48 +0.78 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.48 +0.78 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.48 +0.78 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.48 +0.68 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.98 +0.78 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.48 +0.67 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.98 +0.67 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.48 +0.78 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 10 0
30JUL26 21.00 P 0.20 0.20 0.20 0.17 +0.04 45 9 44 +9
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.49 +0.09 45 0 25 0
30JUL26 24.00 P 0.71 0.71 0.71 0.75 +0.14 45 1 50 0
30JUL26 25.00 P 1.00 1.05 1.00 1.08 +0.18 44 8 105 +1
30JUL26 26.00 P 1.23 1.39 1.23 1.51 +0.24 44 12 50 +7
30JUL26 27.00 P 1.74 1.74 1.74 2.04 +0.31 44 14 317 +14
30JUL26 28.00 P 2.56 2.56 2.56 2.68 +0.40 45 10 100 0
30JUL26 29.00 P 3.10 3.10 3.10 3.44 +0.50 47 1 86 +1
30JUL26 30.00 P 0.00 0.00 0.00 3.97 +0.37 41 0 81 0
30JUL26 31.00 P 0.00 0.00 0.00 4.91 +0.43 44 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 5.69 +0.37 41 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 6.59 +0.39 41 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 7.52 +0.42 39 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 8.55 +0.53 46 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.51 +0.55 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.55 +0.84 53 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 11.50 +0.78 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.48 +0.78 0 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.48 +0.78 0 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.48 +0.71 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.48 +0.71 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.48 +0.66 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.48 +0.78 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.48 +0.65 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.48 +0.78 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.48 +0.78 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.48 +0.78 0 0 0 0
28AUG26 19.00 P 0.15 0.15 0.15 0.13 - 45 1 1 -
28AUG26 19.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.55 +0.09 45 0 4 0
28AUG26 23.00 P 0.00 0.00 0.00 0.79 +0.11 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.11 +0.16 45 0 17 0
28AUG26 25.00 P 1.44 1.44 1.44 1.48 +0.20 45 1 30 +1
28AUG26 26.00 P 0.00 0.00 0.00 1.93 +0.25 44 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 2.48 +0.32 45 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 2.99 +0.27 43 0 36 0
28AUG26 29.00 P 0.00 0.00 0.00 3.68 +0.35 44 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.35 +0.24 43 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.07 +0.21 41 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 6.10 +0.68 47 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.78 +0.52 42 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.74 +0.60 44 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.63 +0.61 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.52 +0.47 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.55 +0.62 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.53 +0.65 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.50 +0.61 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.48 +0.75 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.48 +0.71 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.48 +0.71 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.48 +0.66 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.03 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.03 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.10 45 0 35 0
29SEP26 23.00 P 0.99 0.99 0.99 1.06 +0.13 44 15 20 +15
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.16 44 0 17 0
29SEP26 25.00 P 1.63 1.65 1.63 1.80 +0.21 44 23 29 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.27 +0.25 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 +0.30 44 0 19 0
29SEP26 28.00 P 3.53 3.53 3.53 3.51 +0.46 46 2 4 -1
29SEP26 29.00 P 0.00 0.00 0.00 3.97 +0.39 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 +0.37 42 0 13 0
29SEP26 31.00 P 5.62 5.62 5.62 5.35 +0.27 41 2 14 -2
29SEP26 32.00 P 0.00 0.00 0.00 6.15 +0.28 42 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.32 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.93 +0.48 44 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.88 +0.61 46 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 +0.52 43 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.60 +0.48 42 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.53 +0.49 41 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.55 +0.58 44 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.52 +0.59 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.50 +0.70 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.48 +0.70 0 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.48 +0.63 0 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.48 +0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.48 +0.59 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.48 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.48 +0.72 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.48 +0.72 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.48 +0.70 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.48 +0.68 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.98 +0.75 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.48 +0.67 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.98 +0.67 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.48 +0.76 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 - 44 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.82 +0.07 44 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.12 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.14 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 +0.16 44 0 25 0
30DEC26 23.00 P 1.66 1.76 1.66 1.97 +0.21 44 32 34 +32
30DEC26 24.00 P 2.14 2.15 2.11 2.39 +0.22 44 57 62 +57
30DEC26 25.00 P 2.63 2.63 2.63 2.88 +0.26 43 35 41 +35
30DEC26 26.00 P 0.00 0.00 0.00 3.41 +0.30 43 0 15 0
30DEC26 27.00 P 3.60 3.60 3.60 3.97 +0.32 43 1 21 -1
30DEC26 28.00 P 0.00 0.00 0.00 4.59 +0.37 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.23 +0.39 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.91 +0.43 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.62 +0.45 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.48 41 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 8.13 +0.51 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.92 +0.53 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.73 +0.56 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.55 +0.56 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.40 +0.54 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.26 +0.53 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 +0.53 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.02 +0.65 29 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.90 +0.63 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.81 +0.57 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.72 +0.68 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 +1.07 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.13 +1.09 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.08 +1.10 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.04 +1.10 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.01 +1.12 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.97 +1.13 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 - 44 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 1.22 +0.11 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.37 +0.19 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 +0.23 44 0 0 0
30MAR27 22.00 P 1.74 1.74 1.74 2.09 +0.26 44 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.51 +0.29 44 1 6 +1
30MAR27 24.00 P 0.00 0.00 0.00 2.97 +0.33 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.47 +0.36 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.01 +0.40 44 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.58 +0.42 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.18 +0.44 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.83 +0.46 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.48 +0.49 43 0 2 0
30MAR27 31.00 P 7.00 7.00 7.00 7.19 +0.54 42 1 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.90 +0.54 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.64 +0.56 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.41 +0.59 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 +0.54 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.99 +0.56 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.81 +0.52 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.64 +0.56 39 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.49 +0.54 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.35 +0.55 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.21 +0.64 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.09 +0.69 33 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.98 +0.69 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 +0.96 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.13 +1.00 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.08 +1.02 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.04 +1.06 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.17 +1.25 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.12 +1.26 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.61 - 47 0 0 -
29JUN27 19.50 P 1.68 1.68 1.68 1.79 +0.12 47 1 10 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.98 +0.13 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.14 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.79 +0.17 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 +0.19 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.74 +0.23 47 0 0 0
29JUN27 25.00 P 4.03 4.03 4.03 4.26 +0.24 47 1 3 +1
29JUN27 26.00 P 0.00 0.00 0.00 4.82 +0.27 47 0 0 0
29JUN27 27.00 P 5.35 5.35 5.35 5.42 +0.30 47 1 1 +1
29JUN27 28.00 P 0.00 0.00 0.00 6.04 +0.28 47 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 6.70 +0.32 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.30 +0.30 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.96 +0.20 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.68 +0.11 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.41 +0.31 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.17 +0.32 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.94 +0.33 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.74 +0.35 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.56 +0.38 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.41 +0.35 45 0 0 0
TOTAL PUT 312 8,972 +65
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$ 82.40
05JUN26 55.00 C 0.00 0.00 0.00 27.40 -2.47 0 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.90 -2.47 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.40 -2.47 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.90 -2.47 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.40 -2.47 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.90 -2.47 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.40 -2.47 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.90 -2.47 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.40 -2.47 0 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 4.90 -2.47 0 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 2.40 -2.40 0 0 0 0
05JUN26 82.50 C 0.10 0.10 0.02 0.00 -2.30 0 57 52 +52
05JUN26 85.00 C 0.02 0.02 0.02 0.00 -0.12 0 1 1,277 -1
05JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,737 0
05JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
05JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 27.46 -2.41 121 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.96 -2.41 108 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.46 -2.41 96 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.97 -2.40 88 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.47 -2.40 76 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.94 -2.43 50 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.44 -2.43 40 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.94 -2.43 29 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.44 -2.43 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 4.94 -2.43 0 0 0 0
12JUN26 80.00 C 2.49 2.49 2.40 2.49 -2.38 14 60 60 +60
12JUN26 82.50 C 0.54 0.56 0.51 0.52 -1.78 12 125 105 +105
12JUN26 85.00 C 0.04 0.05 0.04 0.04 -0.08 13 11 395 +1
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.54 -2.33 87 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.54 -2.55 84 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.05 -2.55 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.55 -2.32 69 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.06 -2.31 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.56 -2.31 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.07 -2.53 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.57 -2.30 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.03 -2.34 28 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.59 -2.50 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.09 -2.28 26 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 7.60 -2.27 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.13 -2.24 15 0 9 0
29JUN26 80.00 C 2.50 2.50 2.50 2.76 -2.11 12 1 19 -2
29JUN26 82.50 C 0.91 1.01 0.91 0.95 -1.35 10 229 223 +211
29JUN26 85.00 C 0.26 0.27 0.23 0.25 -0.02 12 371 7,336 -16
29JUN26 87.50 C 0.09 0.09 0.06 0.06 0.00 13 209 4,729 -42
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 5,016 0
29JUN26 92.50 C 0.02 0.02 0.02 0.01 0.00 18 10 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.67 -2.42 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.67 -2.42 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.19 -2.41 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.70 -2.17 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.21 -2.36 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.72 -2.23 39 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.24 -2.36 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.75 -2.12 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.19 -2.18 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.79 -2.30 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.31 -2.06 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.86 -2.01 16 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.47 -1.90 14 0 0 0
30JUL26 80.00 C 3.14 3.25 3.14 3.29 -1.58 12 36 36 +36
30JUL26 82.50 C 1.60 1.74 1.60 1.71 -0.60 12 63 67 +63
30JUL26 85.00 C 0.73 0.85 0.73 0.76 +0.08 12 116 1,203 +31
30JUL26 87.50 C 0.39 0.39 0.33 0.34 -0.02 13 37 1,156 +9
30JUL26 90.00 C 0.17 0.18 0.15 0.13 -0.07 14 279 1,866 +239
30JUL26 92.50 C 0.11 0.11 0.07 0.05 -0.07 14 204 731 -8
30JUL26 95.00 C 0.06 0.06 0.04 0.02 -0.06 15 69 566 +51
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.05 16 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 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 27.81 -2.23 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.33 -2.24 34 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.85 -2.19 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.38 -2.22 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.90 -2.16 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.34 -2.22 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.97 -2.12 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.52 -1.85 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.11 -1.76 15 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.84 -1.53 13 0 0 0
28AUG26 80.00 C 3.70 3.70 3.70 3.78 -1.09 12 5 5 +3
28AUG26 82.50 C 2.28 2.28 2.09 2.26 -0.14 12 163 884 +97
28AUG26 85.00 C 1.33 1.33 1.26 1.33 -0.09 13 144 681 -92
28AUG26 87.50 C 0.74 0.74 0.69 0.78 -0.04 14 12 435 +5
28AUG26 90.00 C 0.42 0.42 0.38 0.47 +0.01 15 466 650 -415
28AUG26 92.50 C 0.22 0.22 0.22 0.28 +0.01 16 2 364 0
28AUG26 95.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 225 0
28AUG26 97.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 33.80 -2.29 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.81 -2.28 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.33 -2.27 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.85 -2.21 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.37 -2.20 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.89 -2.15 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.41 -2.19 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.92 -2.14 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.36 -2.20 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.01 -2.08 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.55 -1.82 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.16 -1.71 15 0 0 0
29SEP26 77.50 C 5.70 5.79 5.68 5.89 -1.48 14 155 155 +155
29SEP26 80.00 C 3.89 3.96 3.75 3.92 -0.95 13 421 431 +421
29SEP26 82.50 C 2.35 2.50 2.35 2.27 -0.91 12 14 1,520 +9
29SEP26 85.00 C 1.50 1.50 1.39 1.33 -1.09 13 7 4,342 0
29SEP26 87.50 C 0.87 0.87 0.87 0.78 -1.11 14 11 2,906 0
29SEP26 90.00 C 0.51 0.55 0.51 0.47 -1.06 15 29 4,054 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.99 16 0 1,241 0
29SEP26 95.00 C 0.23 0.23 0.20 0.18 -0.90 17 14 1,102 0
29SEP26 97.50 C 0.14 0.14 0.14 0.11 -0.84 17 23 157 -23
29SEP26 100.00 C 0.09 0.09 0.09 0.07 -0.77 18 16 250 -7
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.73 19 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.68 20 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.64 21 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.62 22 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.61 21 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.60 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.59 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.58 25 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 33.80 -2.29 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.81 -2.28 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.33 -2.27 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.85 -2.21 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.37 -2.20 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.89 -2.17 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.41 -2.19 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.92 -2.14 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.36 -2.21 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.02 -2.07 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.60 -1.77 16 0 0 0
30DEC26 75.00 C 8.09 8.28 8.09 8.28 -1.59 15 36 38 +36
30DEC26 77.50 C 6.09 6.21 5.98 6.20 -1.17 14 242 700 +114
30DEC26 80.00 C 4.28 4.28 4.28 4.41 -1.02 14 4 21 +1
30DEC26 82.50 C 3.00 3.10 3.00 2.96 -1.18 14 54 1,184 +51
30DEC26 85.00 C 2.15 2.21 2.10 2.02 -1.29 14 44 4,393 -35
30DEC26 87.50 C 1.50 1.57 1.50 1.39 -1.18 15 102 1,930 +2
30DEC26 90.00 C 1.14 1.14 1.04 0.96 -1.04 15 127 1,268 -93
30DEC26 92.50 C 0.78 0.78 0.78 0.67 -0.89 15 1 639 -1
30DEC26 95.00 C 0.00 0.00 0.00 0.47 -0.75 16 0 914 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.64 16 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.59 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.60 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.58 18 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.56 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.56 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.55 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.56 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.56 20 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.83 -2.26 39 0 0 0
30MAR27 50.00 C 32.75 32.75 32.75 32.83 -2.26 37 4 4 +4
30MAR27 52.50 C 0.00 0.00 0.00 30.35 -2.25 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.87 -2.19 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.39 -2.18 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.91 -2.15 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.43 -2.17 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.95 -2.12 20 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.36 -2.21 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.08 -2.01 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.75 -1.62 16 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.60 -1.27 15 0 0 0
30MAR27 77.50 C 6.61 6.72 6.55 6.62 -0.83 14 360 360 +360
30MAR27 80.00 C 0.00 0.00 0.00 5.03 -1.00 14 0 399 0
30MAR27 82.50 C 3.95 3.95 3.95 3.71 -1.20 14 4 459 0
30MAR27 85.00 C 2.94 2.94 2.94 2.66 -1.39 14 60 488 +30
30MAR27 87.50 C 2.24 2.32 2.21 1.92 -1.45 14 135 431 +110
30MAR27 90.00 C 1.72 1.72 1.72 1.36 -1.47 14 1 707 -1
30MAR27 92.50 C 1.35 1.35 1.29 0.96 -1.46 14 92 649 +39
30MAR27 95.00 C 0.99 1.04 0.99 0.67 -1.40 14 181 385 +161
30MAR27 97.50 C 0.00 0.00 0.00 0.46 -1.36 14 0 237 0
30MAR27 100.00 C 0.61 0.62 0.61 0.31 -1.29 14 90 205 +30
30MAR27 102.50 C 0.00 0.00 0.00 0.21 -1.23 14 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 -1.15 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.11 -1.09 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 -1.03 15 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 -0.97 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 -0.92 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 -0.89 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.87 -2.19 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.39 -2.18 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.91 -2.15 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.43 -2.17 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.95 -2.12 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.39 -2.18 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.14 -1.95 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.96 -1.41 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.01 -1.41 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.31 -1.45 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.89 -1.26 15 0 10 0
29JUN27 82.50 C 4.50 4.50 4.50 4.68 -1.36 15 5 23 +5
29JUN27 85.00 C 0.00 0.00 0.00 3.76 -1.37 15 0 8 0
29JUN27 87.50 C 2.82 2.82 2.82 2.92 -1.50 15 1 191 +1
29JUN27 90.00 C 0.00 0.00 0.00 2.25 -1.52 15 0 3 0
29JUN27 92.50 C 1.76 1.76 1.76 1.77 -1.45 15 4 81 +4
29JUN27 95.00 C 1.40 1.40 1.37 1.34 -1.45 15 20 112 +20
29JUN27 97.50 C 0.00 0.00 0.00 0.98 -1.44 15 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.70 -1.43 15 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.49 -1.39 15 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.34 -1.34 15 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 -1.26 15 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.16 -1.21 15 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 -1.15 14 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.07 -1.07 15 0 0 0
TOTAL CALL 4,927 73,312 +1,780
05JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.27 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.36 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.49 0 0 137 0
05JUN26 82.50 P 0.40 0.41 0.11 0.10 -0.79 0 286 0 -1,315
05JUN26 85.00 P 2.85 2.85 2.55 2.60 -0.08 0 133 0 -1,275
05JUN26 87.50 P 0.00 0.00 0.00 5.10 -0.01 0 0 0 -508
05JUN26 90.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 -390
05JUN26 92.50 P 0.00 0.00 0.00 10.10 +0.11 0 0 0 -120
05JUN26 95.00 P 0.00 0.00 0.00 12.60 +0.11 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.10 +0.11 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.60 +0.12 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.10 +0.12 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.60 +0.12 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.10 +0.12 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.60 +0.12 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.10 +0.12 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.60 +0.12 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.14 107 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 97 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.17 86 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.19 76 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.21 66 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.22 56 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.24 47 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.26 38 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.30 29 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.35 20 0 0 0
12JUN26 80.00 P 0.04 0.04 0.04 0.04 -0.45 13 3 13 +3
12JUN26 82.50 P 0.73 0.73 0.55 0.55 -0.34 11 89 427 +37
12JUN26 85.00 P 2.50 2.57 2.50 2.61 -0.08 13 31 399 -25
12JUN26 87.50 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 -30
12JUN26 90.00 P 0.00 0.00 0.00 7.60 -0.16 0 0 30 -60
12JUN26 92.50 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.60 -0.16 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.10 -0.16 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.60 +0.01 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.10 +0.01 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.60 +0.01 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.10 +0.01 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.60 +0.01 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.10 0.00 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 32.60 +0.01 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.14 58 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.16 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.17 46 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.19 41 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.21 36 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.22 30 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.24 25 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.26 20 0 4,712 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.29 17 0 4,541 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 -0.30 14 0 5,928 0
29JUN26 80.00 P 0.21 0.21 0.16 0.24 -0.25 12 389 5,698 +137
29JUN26 82.50 P 1.09 1.10 0.91 0.91 -0.29 10 439 4,389 +42
29JUN26 85.00 P 2.85 2.85 2.77 2.72 -0.09 11 9 6,618 +1
29JUN26 87.50 P 5.60 5.60 5.20 5.10 -0.17 0 3 3,442 -3
29JUN26 90.00 P 7.77 7.77 7.75 7.60 -0.16 0 85 294 -161
29JUN26 92.50 P 0.00 0.00 0.00 10.10 -0.16 0 0 60 -53
29JUN26 95.00 P 0.00 0.00 0.00 12.60 -0.16 0 0 0 -609
29JUN26 97.50 P 0.00 0.00 0.00 15.10 -0.16 0 0 15 -210
29JUN26 100.00 P 0.00 0.00 0.00 17.60 +0.01 0 0 125 -150
29JUN26 102.50 P 0.00 0.00 0.00 20.10 +0.01 0 0 0 -240
29JUN26 105.00 P 0.00 0.00 0.00 22.60 +0.01 0 0 0 -103
29JUN26 107.50 P 0.00 0.00 0.00 25.10 +0.01 0 0 0 -97
29JUN26 110.00 P 0.00 0.00 0.00 27.60 +0.01 0 0 0 -103
29JUN26 112.50 P 0.00 0.00 0.00 30.10 0.00 0 0 0 -120
29JUN26 115.00 P 0.00 0.00 0.00 32.60 +0.01 0 0 0 -352
29JUN26 117.50 P 0.00 0.00 0.00 35.10 +0.08 0 0 0 -270
29JUN26 120.00 P 0.00 0.00 0.00 37.60 +0.08 0 0 0 -178
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 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.14 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.16 34 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.17 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.19 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.21 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.22 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.24 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.24 16 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.24 14 0 883 0
30JUL26 77.50 P 0.19 0.19 0.19 0.23 -0.13 13 50 1,840 -40
30JUL26 80.00 P 0.67 0.67 0.51 0.61 -0.16 12 219 2,770 +105
30JUL26 82.50 P 1.57 1.60 1.41 1.46 -0.16 12 69 1,309 +44
30JUL26 85.00 P 3.39 3.39 3.03 3.04 -0.01 12 41 895 +29
30JUL26 87.50 P 5.37 5.37 5.35 5.18 -0.13 13 35 1,357 +25
30JUL26 90.00 P 0.00 0.00 0.00 7.60 -0.19 0 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.10 -0.17 0 0 30 -90
30JUL26 95.00 P 0.00 0.00 0.00 12.60 -0.54 0 0 0 -230
30JUL26 97.50 P 0.00 0.00 0.00 15.10 -0.16 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.60 +0.01 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.10 -0.70 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.60 -0.01 0 0 0 -40
30JUL26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 -30
30JUL26 110.00 P 0.00 0.00 0.00 27.60 +0.01 0 0 0 -60
30JUL26 112.50 P 0.00 0.00 0.00 30.10 -0.01 0 0 0 -120
30JUL26 115.00 P 0.00 0.00 0.00 32.60 -0.01 0 0 0 -30
30JUL26 117.50 P 0.00 0.00 0.00 35.10 0.00 0 0 0 -30
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.14 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.16 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.17 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.19 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.21 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.22 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.22 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.20 15 0 328 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 -0.13 14 0 706 0
28AUG26 77.50 P 0.47 0.47 0.42 0.44 +0.06 13 35 1,280 -10
28AUG26 80.00 P 1.11 1.12 0.97 0.98 -0.09 13 151 902 +141
28AUG26 82.50 P 2.24 2.24 2.12 1.93 -0.18 13 23 905 0
28AUG26 85.00 P 0.00 0.00 0.00 3.62 -0.17 14 0 947 0
28AUG26 87.50 P 6.00 6.00 5.65 5.57 -0.04 15 9 622 +4
28AUG26 90.00 P 7.93 7.93 7.88 7.79 -0.03 16 145 379 +135
28AUG26 92.50 P 0.00 0.00 0.00 10.13 -0.15 17 0 270 0
28AUG26 95.00 P 0.00 0.00 0.00 12.60 -0.54 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.10 -0.16 0 0 0 0
28AUG26 100.00 P 17.70 17.70 17.70 17.60 +0.01 0 4 0 -13
28AUG26 102.50 P 0.00 0.00 0.00 20.10 -0.70 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.60 -0.01 0 0 0 -42
28AUG26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 -17
28AUG26 110.00 P 0.00 0.00 0.00 27.60 +0.01 0 0 0 -60
28AUG26 112.50 P 0.00 0.00 0.00 30.10 -0.01 0 0 0 -82
28AUG26 115.00 P 0.00 0.00 0.00 32.60 -0.01 0 0 30 -96
28AUG26 117.50 P 0.00 0.00 0.00 35.10 0.00 0 0 0 -105
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.14 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.16 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.17 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.19 17 0 41 0
29SEP26 65.00 P 0.06 0.06 0.05 0.03 -0.19 16 120 356 +119
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.16 15 0 240 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.09 15 0 2,900 0
29SEP26 72.50 P 0.28 0.28 0.28 0.34 +0.07 14 2 1,870 0
29SEP26 75.00 P 0.60 0.61 0.56 0.69 +0.38 13 142 3,380 +42
29SEP26 77.50 P 1.25 1.25 1.11 1.30 +0.71 13 72 1,900 +59
29SEP26 80.00 P 2.27 2.27 2.10 2.24 +0.69 12 166 4,495 -63
29SEP26 82.50 P 3.80 3.80 3.62 3.59 +0.63 11 230 1,845 +213
29SEP26 85.00 P 5.50 5.54 5.41 5.45 +0.71 11 134 1,806 +120
29SEP26 87.50 P 7.45 7.45 7.45 7.55 +0.77 9 60 324 0
29SEP26 90.00 P 9.88 9.88 9.85 9.80 +0.81 0 50 680 -10
29SEP26 92.50 P 12.22 12.28 12.05 12.13 +0.81 0 140 628 -25
29SEP26 95.00 P 0.00 0.00 0.00 14.50 +0.79 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 16.94 +0.77 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 19.39 +0.74 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 21.85 +0.68 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.32 +0.63 0 0 60 0
29SEP26 107.50 P 26.74 26.78 26.74 26.79 +0.56 0 60 60 +60
29SEP26 110.00 P 0.00 0.00 0.00 29.27 +0.48 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.75 +0.41 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.23 +0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.70 +0.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.18 +0.24 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.14 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.16 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.16 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.16 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.13 15 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.04 14 0 499 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 +0.12 14 0 3,391 0
30DEC26 72.50 P 0.60 0.60 0.57 0.70 +0.43 14 230 742 0
30DEC26 75.00 P 1.12 1.12 1.01 1.22 +0.85 14 45 1,333 +25
30DEC26 77.50 P 1.79 1.82 1.73 1.98 +0.98 13 26 1,722 -5
30DEC26 80.00 P 2.90 2.95 2.90 3.03 +0.99 13 3 1,082 0
30DEC26 82.50 P 4.34 4.34 4.34 4.36 +0.92 13 5 1,015 +5
30DEC26 85.00 P 0.00 0.00 0.00 6.11 +0.95 13 0 794 0
30DEC26 87.50 P 0.00 0.00 0.00 8.07 +1.08 13 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 10.18 +1.19 12 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.40 +1.08 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.68 +0.97 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.01 +0.84 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.43 +0.78 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.87 +0.70 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.33 +0.64 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.80 +0.57 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.28 +0.49 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.75 +0.41 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.23 +0.33 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.71 +0.24 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.14 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.15 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.14 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.12 14 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.04 14 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.33 +0.10 14 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 +0.35 14 0 459 0
30MAR27 72.50 P 0.90 0.90 0.90 1.02 +0.75 14 6 121 0
30MAR27 75.00 P 1.44 1.48 1.44 1.62 +1.06 14 36 688 +6
30MAR27 77.50 P 2.24 2.24 2.24 2.43 +1.16 13 5 326 +5
30MAR27 80.00 P 3.38 3.38 3.38 3.51 +1.17 13 30 468 +30
30MAR27 82.50 P 0.00 0.00 0.00 4.83 +1.09 13 0 957 0
30MAR27 85.00 P 0.00 0.00 0.00 6.40 +0.97 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.24 +0.90 12 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 10.27 +0.88 12 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 12.48 +1.16 10 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.77 +1.06 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.07 +0.83 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.46 +0.80 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.89 +0.72 0 0 0 0
30MAR27 105.00 P 24.46 24.46 24.46 24.34 +0.65 0 45 45 +45
30MAR27 107.50 P 0.00 0.00 0.00 26.81 +0.58 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.28 +0.49 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.75 +0.41 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.23 +0.33 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.71 +0.24 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.14 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.15 13 0 0 0
29JUN27 60.00 P 0.22 0.23 0.22 0.05 -0.13 13 200 210 +200
29JUN27 62.50 P 0.00 0.00 0.00 0.13 -0.07 14 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 +0.05 14 0 5 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 +0.29 14 0 0 0
29JUN27 70.00 P 1.03 1.10 1.03 0.91 +0.66 14 102 152 +100
29JUN27 72.50 P 1.63 1.63 1.63 1.48 +1.00 14 1 5 +1
29JUN27 75.00 P 2.25 2.37 2.25 2.27 +1.23 15 59 157 +53
29JUN27 77.50 P 0.00 0.00 0.00 3.25 +1.37 15 47 156 +47
29JUN27 80.00 P 4.40 4.40 4.38 4.44 +1.42 15 40 71 +40
29JUN27 82.50 P 0.00 0.00 0.00 5.88 +1.45 15 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 7.56 +1.50 16 1 190 +1
29JUN27 87.50 P 0.00 0.00 0.00 9.23 +1.32 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.15 +1.29 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.19 +1.61 15 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.32 +1.20 15 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.40 +1.00 11 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.66 +0.91 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 22.01 +0.84 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.41 +0.72 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.84 +0.61 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.30 +0.51 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.76 +0.42 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.23 +0.33 0 0 0 0
TOTAL PUT 4,305 100,011 -5,696
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$ 7.37
29JUN26 4.90 C 0.00 0.00 0.00 2.53 -0.04 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.06 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.07 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.05 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.06 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.09 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.06 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.09 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.07 23 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.06 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 55 0
29JUN26 7.75 C 0.05 0.05 0.05 0.05 -0.03 22 6 1,163 +2
29JUN26 8.00 C 0.03 0.03 0.03 0.02 -0.01 23 85 1,459 -35
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 670 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,157 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.55 -0.03 74 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.42 -0.06 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 -0.03 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.93 -0.06 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.67 -0.10 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 -0.06 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.18 -0.10 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.91 -0.09 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 -0.08 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
30JUL26 7.25 C 0.34 0.34 0.31 0.31 -0.07 20 60 63 +60
30JUL26 7.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 105 0
30JUL26 7.75 C 0.14 0.14 0.13 0.12 -0.03 22 31 1,195 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 1,338 0
30JUL26 8.25 C 0.05 0.05 0.05 0.03 -0.02 21 50 315 +43
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 390 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.47 -0.03 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.20 -0.06 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.96 -0.06 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 -0.06 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 -0.08 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 -0.06 22 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 92 0
28AUG26 7.75 C 0.21 0.21 0.21 0.18 -0.04 22 205 914 0
28AUG26 8.00 C 0.15 0.15 0.15 0.12 -0.03 22 51 502 +1
28AUG26 8.25 C 0.10 0.10 0.10 0.07 -0.03 22 11 1,319 +11
28AUG26 8.50 C 0.07 0.07 0.05 0.04 -0.02 22 5 190 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 62 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 -0.08 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.06 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.07 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.08 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.08 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.09 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.09 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.08 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 98 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.07 22 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.05 21 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 21 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 -0.08 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.06 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 -0.08 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 -0.08 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.09 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.09 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.08 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.08 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.07 24 0 150 0
30DEC26 7.50 C 0.43 0.43 0.43 0.39 -0.07 23 6 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.05 23 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.04 24 2 88 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.04 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 180 0
30DEC26 8.75 C 0.12 0.12 0.12 0.09 -0.03 23 1 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 -0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 -0.06 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.07 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.08 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.09 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.07 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 -0.08 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.07 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
30MAR27 7.00 C 0.74 0.75 0.74 0.75 -0.05 25 5 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.03 24 0 90 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.03 24 0 63 0
30MAR27 8.00 C 0.38 0.38 0.38 0.34 -0.02 24 20 127 +20
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.02 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 -0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 -0.08 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
29JUN27 6.00 C 1.48 1.49 1.48 1.52 -0.07 26 5 5 +5
29JUN27 6.25 C 0.00 0.00 0.00 1.31 -0.08 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.11 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.08 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 -0.04 24 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.05 23 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 7 0
29JUN27 9.25 C 0.22 0.22 0.22 0.17 -0.03 23 10 10 +10
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 40 0
TOTAL CALL 553 25,964 +121
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 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 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1,116 0
29JUN26 7.25 P 0.09 0.10 0.09 0.10 +0.02 21 9 1,435 +9
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.03 20 0 490 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.06 20 0 664 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.09 0 0 142 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 +0.09 0 0 171 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 -48
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 19 0 229 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 869 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 +0.03 20 0 944 0
30JUL26 7.50 P 0.27 0.27 0.27 0.29 +0.04 20 195 789 +52
30JUL26 7.75 P 0.00 0.00 0.00 0.45 +0.03 19 0 429 0
30JUL26 8.00 P 0.00 0.00 0.00 0.67 +0.08 22 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 +0.10 21 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
28AUG26 7.00 P 0.10 0.13 0.10 0.13 +0.01 21 4 413 +4
28AUG26 7.25 P 0.21 0.21 0.21 0.23 +0.03 21 2 92 0
28AUG26 7.50 P 0.00 0.00 0.00 0.35 +0.02 21 0 390 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 +0.03 20 0 224 0
28AUG26 8.00 P 0.70 0.70 0.70 0.68 +0.06 19 15 480 +15
28AUG26 8.25 P 0.00 0.00 0.00 0.89 +0.05 18 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.14 +0.08 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 739 0
29SEP26 6.75 P 0.15 0.15 0.15 0.18 +0.02 20 10 372 +10
29SEP26 7.00 P 0.25 0.25 0.25 0.28 +0.02 20 3 4,333 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.03 20 0 2,683 0
29SEP26 7.50 P 0.54 0.55 0.54 0.57 +0.05 20 50 424 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.03 18 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.06 20 0 318 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.07 20 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.08 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.08 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.09 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.08 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.04 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.73 +0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.23 +0.07 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 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 22 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.02 23 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.02 22 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.03 22 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.04 22 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.05 21 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.05 20 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.06 19 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.06 14 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 +0.07 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.08 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.07 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 +0.08 0 0 25 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 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.03 23 0 147 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 410 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.04 23 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.04 23 0 102 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.05 23 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.06 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.06 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.07 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.07 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 +0.07 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.08 17 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 22 0 10 0
29JUN27 6.00 P 0.17 0.17 0.17 0.20 0.00 23 20 24 +20
29JUN27 6.25 P 0.24 0.24 0.24 0.26 +0.01 23 25 50 +25
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 12 0
29JUN27 6.75 P 0.39 0.39 0.39 0.44 +0.01 23 3 3 +3
29JUN27 7.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
29JUN27 7.50 P 0.83 0.84 0.83 0.82 +0.03 22 17 47 +17
29JUN27 7.75 P 0.00 0.00 0.00 0.98 +0.01 22 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.03 22 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.34 +0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 +0.06 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 +0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.94 +0.06 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 +0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
TOTAL PUT 353 27,640 +130
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$ 13.62
29JUN26 7.75 C 0.00 0.00 0.00 5.87 -0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.64 -0.20 84 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.41 -0.18 99 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.15 -0.19 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.90 -0.19 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.72 -0.12 106 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 -0.12 100 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 -0.11 97 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.00 -0.09 96 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 -0.19 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.16 -0.16 54 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 -0.11 60 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 -0.11 50 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.65 -0.20 25 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 1.16 -0.20 21 0 941 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.19 21 0 485 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 -0.15 22 0 662 0
29JUN26 14.00 C 0.23 0.23 0.20 0.17 -0.09 22 7 350 -5
29JUN26 14.50 C 0.12 0.12 0.12 0.06 -0.05 22 10 508 +10
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 5.01 -0.08 101 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.73 -0.11 90 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.47 -0.12 84 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.23 -0.11 81 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.01 -0.08 81 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.73 -0.12 72 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.23 -0.09 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.72 -0.10 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.21 -0.11 43 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 -0.20 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.18 -0.20 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.78 -0.15 24 0 26 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 -0.12 25 0 401 0
30JUL26 14.00 C 0.36 0.36 0.36 0.26 -0.09 24 6 96 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.07 24 0 450 0
30JUL26 15.00 C 0.11 0.11 0.11 0.06 -0.04 24 10 150 +10
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 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 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 4.48 -0.11 73 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.23 -0.11 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.01 -0.08 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.75 -0.10 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.23 -0.09 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.72 -0.10 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.21 -0.11 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.72 -0.14 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.26 -0.15 28 0 10 0
28AUG26 13.00 C 0.96 0.96 0.96 0.88 -0.13 26 15 30 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.59 -0.12 26 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.38 -0.11 25 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.08 25 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 5.48 -0.11 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.22 -0.12 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.01 -0.08 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.73 -0.11 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.48 -0.11 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.23 -0.11 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.01 -0.08 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.75 -0.10 56 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.23 -0.09 47 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.72 -0.10 40 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 -0.12 33 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 -0.13 31 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.16 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.13 27 0 850 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.12 27 0 60 0
29SEP26 14.00 C 0.56 0.56 0.50 0.54 -0.09 27 16 138 +16
29SEP26 14.50 C 0.40 0.40 0.40 0.39 -0.08 27 15 48 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 75 0
29SEP26 16.00 C 0.13 0.13 0.13 0.13 -0.04 27 2 97 +2
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 30 0
29SEP26 17.00 C 0.05 0.05 0.05 0.06 -0.02 28 100 100 +99
29SEP26 17.50 C 0.05 0.05 0.05 0.04 -0.01 28 2 2 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 5.48 -0.11 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.22 -0.12 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.01 -0.08 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.73 -0.11 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.48 -0.11 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 -0.11 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.08 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 -0.10 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 -0.08 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.12 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 -0.17 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.16 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 -0.14 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.13 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.14 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.09 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.09 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.08 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 - 27 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 5.48 -0.11 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.22 -0.12 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.01 -0.08 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.73 -0.11 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 -0.11 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 -0.11 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.01 -0.08 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.75 -0.10 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 -0.10 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 -0.12 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.08 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 -0.17 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.16 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.16 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.22 -0.11 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.12 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 -0.12 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.07 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.05 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 - 26 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 4.48 -0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.23 -0.11 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.01 -0.08 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.75 -0.10 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 -0.12 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.89 -0.15 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.54 -0.16 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.23 -0.16 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.95 -0.22 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.76 -0.14 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.48 -0.18 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 -0.12 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.10 -0.11 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 -0.09 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 - 27 0 0 -
TOTAL CALL 183 11,734 +164
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 73 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 395 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,396 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 561 0
29JUN26 13.50 P 0.25 0.25 0.24 0.23 +0.05 21 17 141 -7
29JUN26 14.00 P 0.00 0.00 0.00 0.52 +0.10 21 0 145 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.15 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 +0.18 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.88 - 0 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 176 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 160 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 212 0
30JUL26 13.50 P 0.00 0.00 0.00 0.63 +0.08 23 0 145 0
30JUL26 14.00 P 0.00 0.00 0.00 0.97 +0.10 23 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.39 +0.14 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.17 - 0 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.50 +0.05 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.75 +0.06 24 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.07 +0.08 24 0 60 0
28AUG26 14.50 P 0.00 0.00 0.00 1.46 +0.10 24 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.89 +0.14 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.23 +0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.28 - 0 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 637 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 170 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 +0.05 28 0 607 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 152 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.09 28 0 51 0
29SEP26 14.00 P 0.00 0.00 0.00 1.30 +0.11 29 0 65 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.12 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 +0.20 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.16 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.93 +0.15 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.43 +0.18 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.15 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 +0.18 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.93 +0.20 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 - 40 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 47 0
30DEC26 11.50 P 0.40 0.40 0.40 0.35 +0.02 27 5 119 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.05 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 +0.06 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.20 +0.11 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.16 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 +0.14 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 +0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 +0.17 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 +0.18 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.15 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.17 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 - 35 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.03 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.81 +0.04 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 +0.06 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 +0.07 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.62 +0.08 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.95 +0.09 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 +0.11 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.71 +0.13 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.13 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 +0.15 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.01 +0.16 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.48 +0.17 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.94 +0.15 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.42 - 32 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.02 +0.05 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 +0.07 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.83 +0.08 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 +0.10 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.51 +0.11 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.88 +0.11 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.28 +0.13 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.69 +0.14 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 +0.16 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.57 +0.16 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.03 +0.16 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.49 - 32 0 0 -
TOTAL PUT 22 11,810 -2
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$ 68.20
29JUN26 35.00 C 0.00 0.00 0.00 33.27 -0.61 88 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.27 -0.61 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.27 -0.61 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.27 -0.62 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.27 -0.62 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.27 -0.63 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 27.28 -0.62 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.28 -0.62 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.28 -0.62 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.28 -0.62 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.28 -0.63 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.29 -0.61 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.29 -0.62 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.29 -0.62 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.29 -0.63 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.29 -0.62 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 15.80 -0.63 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.30 -0.64 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.81 -0.50 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.32 -0.51 20 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.90 -0.49 21 0 0 0
29JUN26 65.00 C 3.99 3.99 3.60 3.58 -0.69 19 32 28 +2
29JUN26 67.50 C 1.90 1.90 1.83 1.90 -0.48 20 31 108 +11
29JUN26 70.00 C 0.88 0.88 0.75 0.82 -0.24 21 21 986 -1
29JUN26 72.50 C 0.35 0.37 0.34 0.30 -0.12 22 99 1,103 -70
29JUN26 75.00 C 0.17 0.18 0.15 0.08 -0.05 21 53 398 -29
29JUN26 77.50 C 0.09 0.11 0.09 0.02 -0.02 22 60 404 +48
29JUN26 80.00 C 0.10 0.10 0.10 0.01 0.00 24 15 319 -5
29JUN26 82.50 C 0.08 0.08 0.06 0.01 0.00 28 44 69 +13
29JUN26 85.00 C 0.07 0.07 0.05 0.01 0.00 32 88 100 +37
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 23.39 -0.64 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.40 -0.64 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.40 -0.65 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.40 -0.62 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.41 -0.62 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.41 -0.63 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.80 -0.78 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.30 -0.94 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.01 -0.50 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.66 -0.49 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.44 -0.51 23 0 0 0
30JUL26 65.00 C 4.38 4.38 4.38 4.45 -0.67 22 9 32 +9
30JUL26 67.50 C 0.00 0.00 0.00 2.95 -0.47 23 0 65 0
30JUL26 70.00 C 1.88 1.88 1.82 1.83 -0.39 23 6 84 -6
30JUL26 72.50 C 0.00 0.00 0.00 1.11 -0.21 24 0 153 0
30JUL26 75.00 C 0.61 0.64 0.61 0.60 -0.13 24 8 446 -3
30JUL26 77.50 C 0.39 0.42 0.39 0.30 -0.08 24 25 216 +5
30JUL26 80.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 400 0
30JUL26 82.50 C 0.19 0.19 0.19 0.06 -0.03 24 15 174 -15
30JUL26 85.00 C 0.16 0.16 0.16 0.03 -0.01 24 15 338 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.40 -0.76 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.40 -0.78 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.41 -0.79 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.41 -0.79 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.95 -0.82 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.54 -0.82 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.37 -0.47 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.19 -0.44 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.22 -0.39 26 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 5.32 -0.58 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 3.91 -0.41 25 0 93 0
28AUG26 70.00 C 2.78 2.81 2.78 2.78 -0.37 25 42 508 +42
28AUG26 72.50 C 1.89 1.89 1.89 1.93 -0.28 26 28 254 +28
28AUG26 75.00 C 1.30 1.30 1.30 1.35 -0.13 26 7 126 +7
28AUG26 77.50 C 0.96 0.96 0.93 0.86 -0.10 26 60 252 +60
28AUG26 80.00 C 0.00 0.00 0.00 0.54 -0.06 26 0 137 0
28AUG26 82.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 589 0
28AUG26 85.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 130 0
28AUG26 87.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 27.31 -0.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.28 -0.84 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.35 -0.79 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.29 -0.87 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.39 -0.79 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 22.40 -0.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.40 -0.81 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.44 -0.81 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.41 -0.88 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.43 -0.83 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.01 -0.83 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.63 -0.82 13 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.64 -0.46 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.57 -0.42 27 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.69 -0.38 27 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.86 -0.48 26 0 236 0
29SEP26 67.50 C 4.37 4.37 4.37 4.49 -0.35 26 28 359 +1
29SEP26 70.00 C 3.27 3.33 3.27 3.37 -0.28 26 46 566 +27
29SEP26 72.50 C 2.45 2.45 2.45 2.47 -0.30 26 27 238 +27
29SEP26 75.00 C 0.00 0.00 0.00 1.85 -0.18 27 0 221 0
29SEP26 77.50 C 1.39 1.39 1.39 1.33 -0.10 27 15 306 +15
29SEP26 80.00 C 0.00 0.00 0.00 0.91 -0.08 27 0 2,095 0
29SEP26 82.50 C 0.00 0.00 0.00 0.62 -0.05 27 0 868 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 26.33 -0.80 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.35 -0.79 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.29 -0.87 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.39 -0.79 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.40 -0.79 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.40 -0.81 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.44 -0.82 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.44 -0.86 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.49 -0.80 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.18 -0.79 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.99 -0.77 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.14 -0.62 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.24 -0.40 25 0 427 0
30DEC26 62.50 C 8.41 8.41 8.41 8.54 -0.36 25 15 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.24 -0.11 26 0 1,019 0
30DEC26 67.50 C 5.45 5.45 5.45 5.55 -0.46 24 28 201 +28
30DEC26 70.00 C 0.00 0.00 0.00 4.46 -0.41 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.58 -0.36 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.96 -0.18 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.31 -0.14 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.78 -0.11 26 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.35 -0.08 26 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 -0.07 26 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.77 -0.05 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.55 -0.04 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 24.51 -0.84 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.58 -0.83 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.62 -0.86 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.71 -0.85 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.80 -0.83 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.91 -0.81 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.02 -0.80 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.85 -0.78 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.78 -0.76 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.96 -0.59 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.19 -0.35 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.59 -0.30 25 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 8.14 -0.26 25 0 5 0
30MAR27 67.50 C 6.70 6.70 6.70 6.67 -0.42 24 3 73 0
30MAR27 70.00 C 0.00 0.00 0.00 5.57 -0.45 24 0 14 0
30MAR27 72.50 C 5.00 5.00 5.00 4.65 -0.39 24 15 68 +15
30MAR27 75.00 C 0.00 0.00 0.00 3.88 -0.30 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.26 -0.15 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.68 -0.11 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.17 -0.08 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.72 -0.07 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.39 -0.06 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.07 -0.04 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.84 -0.04 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.67 -0.02 25 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 21.17 - 22 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 20.29 -0.82 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.43 -0.79 22 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.32 -0.77 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.31 -0.74 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.58 -0.55 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.81 -0.59 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.32 -0.42 24 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 8.96 -0.29 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.71 -0.24 24 0 0 0
29JUN27 70.00 C 6.30 6.30 6.30 6.64 -0.21 24 3 23 +3
29JUN27 72.50 C 0.00 0.00 0.00 5.68 -0.17 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.80 -0.16 24 0 70 0
29JUN27 77.50 C 0.00 0.00 0.00 4.09 -0.13 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.44 -0.16 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.88 -0.22 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.44 -0.20 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 2.09 -0.11 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.73 -0.05 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.41 -0.05 25 0 0 0
TOTAL CALL 838 17,241 +249
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 0.00 23 0 527 0
29JUN26 62.50 P 0.20 0.21 0.20 0.09 +0.01 22 8 869 -8
29JUN26 65.00 P 0.48 0.52 0.48 0.39 +0.06 22 90 836 +90
29JUN26 67.50 P 1.00 1.30 1.00 1.17 +0.21 22 19 1,200 +16
29JUN26 70.00 P 2.78 2.78 2.78 2.61 +0.40 22 2 595 -2
29JUN26 72.50 P 4.48 4.48 4.48 4.63 +0.55 24 15 177 0
29JUN26 75.00 P 0.00 0.00 0.00 6.82 +0.47 22 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.30 +0.50 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 12.09 +0.79 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.59 +0.79 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.09 +0.79 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.59 +0.79 65 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.09 +0.79 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.59 +0.79 75 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.09 +0.79 81 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 0.00 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.54 +0.05 24 0 196 0
30JUL26 65.00 P 1.20 1.25 1.20 1.15 +0.14 24 3 194 +2
30JUL26 67.50 P 0.00 0.00 0.00 2.13 +0.27 24 0 127 0
30JUL26 70.00 P 3.70 3.70 3.70 3.52 +0.41 24 15 108 0
30JUL26 72.50 P 0.00 0.00 0.00 5.29 +0.51 25 0 123 0
30JUL26 75.00 P 0.00 0.00 0.00 7.15 +0.37 23 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 9.41 +0.44 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 12.11 +0.78 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.59 +0.79 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.09 +0.79 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.59 +0.79 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.09 +0.79 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.59 +0.79 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.09 +0.79 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.07 0.07 0.07 0.01 0.00 26 5 20 +5
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 135 0
28AUG26 57.50 P 0.00 0.00 0.00 0.31 +0.05 26 0 83 0
28AUG26 60.00 P 0.66 0.68 0.66 0.62 +0.06 26 3 159 +3
28AUG26 62.50 P 0.00 0.00 0.00 1.16 +0.13 26 0 338 0
28AUG26 65.00 P 1.92 1.93 1.92 1.94 +0.26 27 44 452 0
28AUG26 67.50 P 3.02 3.02 3.02 2.96 +0.33 26 15 183 0
28AUG26 70.00 P 4.46 4.46 4.37 4.38 +0.45 27 139 375 +137
28AUG26 72.50 P 0.00 0.00 0.00 6.05 +0.56 28 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 7.73 +0.38 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 9.79 +0.42 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 12.35 +0.79 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 14.66 +0.78 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.09 +0.78 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.59 +0.79 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.09 +0.79 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.59 +0.79 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.10 +0.80 47 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 31 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 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 74 0
29SEP26 52.50 P 0.27 0.27 0.26 0.18 +0.02 27 30 98 +30
29SEP26 55.00 P 0.00 0.00 0.00 0.37 +0.05 27 0 371 0
29SEP26 57.50 P 0.70 0.72 0.70 0.68 +0.06 27 25 198 +25
29SEP26 60.00 P 1.11 1.11 1.11 1.18 +0.12 27 3 318 +3
29SEP26 62.50 P 0.00 0.00 0.00 1.88 +0.23 27 0 166 0
29SEP26 65.00 P 0.00 0.00 0.00 2.79 +0.31 27 0 407 0
29SEP26 67.50 P 3.91 4.05 3.91 3.98 +0.39 28 60 160 +45
29SEP26 70.00 P 5.47 5.47 5.47 5.43 +0.42 28 27 182 +27
29SEP26 72.50 P 6.90 6.90 6.90 7.09 +0.45 28 15 171 +15
29SEP26 75.00 P 0.00 0.00 0.00 8.69 +0.39 27 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 10.66 +0.42 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.15 +0.83 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 15.42 +0.61 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.78 +0.78 34 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 20.20 +0.86 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.64 +0.81 38 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.05 +0.80 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.48 +0.88 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.04 25 0 287 0
30DEC26 55.00 P 0.90 0.90 0.90 0.80 +0.07 26 15 131 +15
30DEC26 57.50 P 0.00 0.00 0.00 1.26 +0.09 26 0 163 0
30DEC26 60.00 P 1.76 1.76 1.76 1.88 +0.12 26 10 390 +10
30DEC26 62.50 P 0.00 0.00 0.00 2.70 +0.22 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.68 +0.31 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.88 +0.38 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.34 +0.47 26 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 7.96 +0.50 27 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.45 +0.34 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.33 +0.39 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.71 +0.80 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.79 +0.54 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.14 +0.72 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.46 +0.89 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.79 +0.79 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.15 +0.80 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.55 +0.81 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 +0.07 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.23 +0.11 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.79 +0.13 25 0 53 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.18 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 3.33 +0.24 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 4.33 +0.31 25 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 5.55 +0.39 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.96 +0.45 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.41 +0.35 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.08 +0.37 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.09 +0.61 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.05 +0.51 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.12 +0.53 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.27 +0.55 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.67 +0.78 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.95 +0.79 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.28 +0.82 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.66 +0.84 31 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 - 25 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.79 +0.07 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.18 +0.10 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.69 +0.13 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.32 +0.14 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.12 +0.17 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 4.07 +0.21 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.16 +0.25 26 0 0 0
29JUN27 67.50 P 6.13 6.13 6.13 6.39 +0.27 26 15 15 +15
29JUN27 70.00 P 7.47 7.47 7.47 7.81 +0.31 26 15 155 +15
29JUN27 72.50 P 0.00 0.00 0.00 9.35 +0.34 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.01 +0.36 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.84 +0.39 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.76 +0.42 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.78 +0.46 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.86 +0.51 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.99 +0.55 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.18 +0.57 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.43 +0.60 28 0 0 0
TOTAL PUT 573 18,923 +443
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$ 46.20
29JUN26 23.00 C 0.00 0.00 0.00 23.29 -0.47 122 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.31 -0.46 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.30 -0.47 111 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.32 -0.45 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.25 -0.52 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.30 -0.47 91 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.30 -0.48 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.26 -0.49 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.26 -0.49 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.26 -0.51 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.41 -0.38 78 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.33 -0.46 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.32 -0.47 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.27 -0.48 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.33 -0.46 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.36 -0.43 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.27 -0.53 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.28 -0.52 23 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.29 -0.52 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.32 -0.51 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.39 -0.49 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 -0.45 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.81 -0.32 22 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.15 -0.33 21 0 63 0
29JUN26 47.00 C 0.88 0.88 0.76 0.74 -0.21 22 40 138 +40
29JUN26 48.00 C 0.00 0.00 0.00 0.42 -0.18 22 0 134 0
29JUN26 49.00 C 0.33 0.33 0.33 0.22 -0.11 22 15 88 -9
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.35 -0.52 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.35 -0.53 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.36 -0.53 20 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.47 -0.43 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.40 -0.52 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.44 -0.51 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.51 -0.51 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.62 -0.50 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.79 -0.48 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.04 -0.45 22 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 2.44 -0.31 23 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 1.82 -0.32 22 0 57 0
30JUL26 47.00 C 1.46 1.46 1.46 1.37 -0.28 22 3 96 +3
30JUL26 48.00 C 1.08 1.08 1.08 0.98 -0.24 22 3 116 +3
30JUL26 49.00 C 0.72 0.80 0.72 0.68 -0.23 22 5 112 0
30JUL26 50.00 C 0.00 0.00 0.00 0.46 -0.18 22 0 88 0
30JUL26 52.50 C 0.00 0.00 0.00 0.15 -0.09 22 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 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
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.61 -0.36 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.65 -0.50 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.61 -0.49 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.71 -0.48 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.86 -0.45 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.05 -0.42 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.30 -0.39 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.61 -0.36 24 0 0 0
28AUG26 45.00 C 3.20 3.20 3.20 3.01 -0.29 25 15 56 0
28AUG26 46.00 C 0.00 0.00 0.00 2.47 -0.26 25 0 103 0
28AUG26 47.00 C 0.00 0.00 0.00 2.00 -0.22 25 0 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.62 -0.20 25 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.27 -0.18 25 0 16 0
28AUG26 50.00 C 1.09 1.09 1.05 0.98 -0.16 25 44 204 +30
28AUG26 52.50 C 0.00 0.00 0.00 0.49 -0.09 25 0 302 0
28AUG26 55.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.41 -0.52 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.42 -0.52 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.43 -0.52 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.43 -0.53 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.44 -0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.45 -0.53 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.47 -0.52 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.48 -0.52 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.57 -0.53 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.60 -0.40 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.64 -0.40 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.70 -0.45 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.76 -0.40 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.89 -0.46 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.07 -0.44 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.29 -0.42 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.58 -0.38 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.92 -0.35 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.31 -0.27 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 -0.23 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.32 -0.22 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.95 -0.20 25 0 153 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 -0.18 25 0 226 0
29SEP26 50.00 C 1.38 1.38 1.38 1.29 -0.17 25 1 100 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 -0.10 25 0 82 0
29SEP26 55.00 C 0.55 0.55 0.55 0.39 -0.06 25 15 102 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.44 -0.52 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.45 -0.52 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.47 -0.52 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.64 -0.35 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.69 -0.32 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.75 -0.35 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.84 -0.34 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.87 -0.39 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 -0.29 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.09 -0.48 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.30 -0.39 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.54 -0.38 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.85 -0.34 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.20 -0.31 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.59 -0.30 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.05 -0.25 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.53 -0.24 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.21 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.67 -0.17 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.36 -0.17 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.14 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 -0.10 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.07 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 -0.03 24 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 45 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 56 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.86 -0.49 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.98 -0.48 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.44 -0.17 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.60 -0.31 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.78 -0.46 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.78 -0.51 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.07 -0.39 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.39 -0.39 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.76 -0.37 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.16 -0.36 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.63 -0.32 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.11 -0.31 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.66 -0.28 22 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -0.26 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.85 -0.24 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.57 -0.23 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 -0.16 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 -0.13 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.10 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.08 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.77 -0.43 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 -0.40 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.27 -0.40 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.58 -0.36 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.91 -0.36 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.28 -0.33 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.68 -0.33 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.12 -0.10 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.43 -0.28 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.94 -0.26 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.50 -0.24 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 -0.24 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.70 -0.20 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.35 -0.19 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.58 -0.16 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 -0.12 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.56 -0.08 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 -0.07 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.85 -0.05 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
TOTAL CALL 141 4,069 +82
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 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 65 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 56 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 155 0
29JUN26 43.00 P 0.16 0.16 0.16 0.11 +0.03 21 18 151 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 93 0
29JUN26 45.00 P 0.50 0.52 0.50 0.49 +0.10 21 6 271 +5
29JUN26 46.00 P 0.89 0.95 0.71 0.92 +0.20 22 95 270 -46
29JUN26 47.00 P 0.00 0.00 0.00 1.44 +0.24 21 0 206 0
29JUN26 48.00 P 0.00 0.00 0.00 2.14 +0.31 21 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 2.95 +0.42 21 0 172 0
29JUN26 50.00 P 3.79 3.83 3.79 3.83 +0.45 20 4 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.30 +0.52 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 11.30 +0.51 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.80 +0.50 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.30 +0.52 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.80 +0.36 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 0.00 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 37 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 85 0
30JUL26 44.00 P 0.00 0.00 0.00 0.67 +0.08 22 0 101 0
30JUL26 45.00 P 0.98 1.02 0.98 1.00 +0.14 22 8 186 +7
30JUL26 46.00 P 1.41 1.41 1.41 1.41 +0.15 22 3 135 +3
30JUL26 47.00 P 0.00 0.00 0.00 2.00 +0.25 23 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 2.64 +0.39 23 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.30 +0.31 22 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.09 +0.36 22 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.34 +0.46 22 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.30 +0.51 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.80 +0.50 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.30 +0.52 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.80 +0.36 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.40 +0.07 25 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.59 +0.09 25 0 11 0
28AUG26 43.00 P 0.00 0.00 0.00 0.80 +0.10 24 0 57 0
28AUG26 44.00 P 0.00 0.00 0.00 1.10 +0.13 24 0 24 0
28AUG26 45.00 P 1.42 1.44 1.41 1.48 +0.17 24 28 81 +25
28AUG26 46.00 P 1.81 1.86 1.80 1.93 +0.21 24 45 74 +30
28AUG26 47.00 P 0.00 0.00 0.00 2.46 +0.23 24 0 69 0
28AUG26 48.00 P 0.00 0.00 0.00 3.09 +0.28 24 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.77 +0.36 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.50 +0.39 24 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.55 +0.45 24 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.86 +0.35 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.30 +0.38 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.80 +0.50 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.30 +0.52 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.80 +0.36 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 +0.07 25 0 10 0
29SEP26 40.00 P 0.49 0.49 0.49 0.50 +0.08 25 20 32 +20
29SEP26 41.00 P 0.00 0.00 0.00 0.67 +0.08 24 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 +0.09 24 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.19 +0.13 24 0 84 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 +0.19 24 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 1.96 +0.17 24 0 110 0
29SEP26 46.00 P 0.00 0.00 0.00 2.47 +0.22 24 0 187 0
29SEP26 47.00 P 0.00 0.00 0.00 3.02 +0.24 24 0 45 0
29SEP26 48.00 P 3.69 3.69 3.69 3.75 +0.34 26 15 201 +15
29SEP26 49.00 P 0.00 0.00 0.00 4.30 +0.36 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.01 +0.38 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.97 +0.43 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.18 +0.26 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.59 +0.37 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.88 +0.28 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.81 +0.37 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 +0.05 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 +0.09 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 +0.14 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.87 +0.11 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 +0.12 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.39 +0.15 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.70 +0.16 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 +0.17 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.51 +0.19 23 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.00 +0.21 23 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 +0.29 23 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 4.21 +0.36 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.83 +0.36 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.52 +0.40 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.37 +0.43 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.50 +0.28 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.72 +0.29 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.00 +0.30 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.39 +0.32 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.81 +0.35 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 +0.09 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.87 +0.08 22 0 25 0
30MAR27 40.00 P 1.05 1.05 1.05 1.14 +0.10 22 1 20 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.40 +0.11 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.70 +0.13 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.04 +0.14 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.44 +0.16 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.88 +0.18 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.38 +0.21 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.92 +0.23 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.49 +0.27 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.12 +0.30 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.77 +0.32 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 +0.37 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.71 +0.40 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.90 +0.28 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.18 +0.47 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.40 +0.22 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.81 +0.35 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.30 +0.36 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.80 +0.29 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.30 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.80 +0.32 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.90 +0.09 24 0 0 0
29JUN27 38.00 P 1.14 1.14 1.14 1.12 +0.12 24 1 1 +1
29JUN27 39.00 P 0.00 0.00 0.00 1.40 +0.12 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.70 +0.17 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.01 +0.16 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.38 +0.20 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.78 +0.21 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.21 +0.24 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.69 +0.25 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.20 +0.27 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.76 +0.30 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.33 +0.30 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.97 +0.34 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.62 +0.34 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.41 +0.39 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.07 +0.41 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.13 +0.45 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.30 +0.47 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.57 +0.39 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.91 +0.45 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.32 +0.38 24 0 0 0
TOTAL PUT 244 6,118 +61
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 0.00 196 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.56 -0.02 176 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.06 -0.02 168 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.56 -0.02 160 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.07 -0.01 157 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.56 -0.02 145 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.08 -0.01 147 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.57 -0.02 136 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.08 -0.01 134 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.57 -0.02 123 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.07 -0.02 117 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.57 -0.02 111 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.07 -0.02 105 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.58 -0.01 103 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.08 -0.02 98 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.58 -0.02 93 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.10 0.00 93 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 9.60 0.00 88 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.09 -0.01 80 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.58 -0.02 73 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.09 -0.02 71 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 7.10 -0.01 63 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.10 -0.02 54 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.06 0.00 37 0 1,273 0
29JUN26 24.00 C 4.74 4.74 4.74 4.09 -0.01 36 45 291 -1
29JUN26 25.00 C 3.78 3.78 3.78 3.17 -0.01 35 16 1,563 -1
29JUN26 26.00 C 0.00 0.00 0.00 2.35 -0.02 36 0 1,301 0
29JUN26 27.00 C 1.85 1.85 1.52 1.61 0.00 35 36 3,612 +5
29JUN26 28.00 C 1.23 1.23 0.95 1.02 -0.01 34 191 4,830 +20
29JUN26 29.00 C 0.90 0.97 0.56 0.59 -0.04 34 184 4,471 -48
29JUN26 30.00 C 0.42 0.59 0.32 0.35 -0.02 35 195 7,882 +9
29JUN26 31.00 C 0.30 0.34 0.17 0.20 -0.01 36 335 3,096 -111
29JUN26 32.00 C 0.16 0.18 0.10 0.11 -0.01 37 143 1,120 +56
29JUN26 33.00 C 0.12 0.12 0.06 0.06 0.00 38 275 1,671 -16
29JUN26 34.00 C 0.07 0.07 0.04 0.03 -0.01 38 65 1,484 +38
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 48 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.08 -0.01 90 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.59 0.00 88 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.08 -0.02 81 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.59 -0.01 79 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.10 0.00 77 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.60 0.00 73 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.09 -0.01 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.59 -0.01 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.09 -0.02 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.10 -0.01 53 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.11 -0.01 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.11 +0.04 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.12 -0.01 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 0.00 37 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.51 -0.03 36 0 169 0
30JUL26 27.00 C 1.85 1.85 1.85 1.84 -0.02 35 1 1,995 -1
30JUL26 28.00 C 1.51 1.51 1.39 1.31 -0.06 35 50 1,081 +20
30JUL26 29.00 C 1.19 1.29 1.19 0.94 -0.03 36 42 1,230 +1
30JUL26 30.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 1,069 0
30JUL26 31.00 C 0.58 0.58 0.47 0.45 -0.02 36 26 522 +24
30JUL26 32.00 C 0.47 0.47 0.30 0.33 +0.01 37 321 527 +108
30JUL26 33.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 712 0
30JUL26 34.00 C 0.22 0.22 0.16 0.16 +0.01 38 33 481 +17
30JUL26 35.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 374 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 410 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 347 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 52 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 27 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 45 115 597 +115
28AUG26 17.50 C 0.00 0.00 0.00 10.59 -0.01 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.10 0.00 66 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.60 0.00 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.09 -0.01 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.59 -0.01 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.09 -0.02 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.10 -0.01 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.12 0.00 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.14 +0.02 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.22 -0.02 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.43 -0.01 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.73 -0.03 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.21 0.00 37 0 83 0
28AUG26 28.00 C 0.00 0.00 0.00 1.72 -0.04 37 0 626 0
28AUG26 29.00 C 0.00 0.00 0.00 1.35 -0.02 37 0 740 0
28AUG26 30.00 C 1.30 1.35 1.07 1.05 -0.01 37 22 235 -12
28AUG26 31.00 C 0.00 0.00 0.00 0.81 -0.01 38 0 217 0
28AUG26 32.00 C 0.00 0.00 0.00 0.63 0.00 38 0 288 0
28AUG26 33.00 C 0.66 0.66 0.51 0.48 +0.01 38 20 349 +3
28AUG26 34.00 C 0.53 0.53 0.53 0.37 +0.01 39 15 489 +15
28AUG26 35.00 C 0.40 0.40 0.40 0.29 +0.02 39 100 177 +67
28AUG26 36.00 C 0.24 0.24 0.24 0.22 +0.01 40 16 1,085 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 286 0
28AUG26 38.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 81 0
28AUG26 41.00 C 0.09 0.09 0.09 0.07 +0.02 43 5 33 -5
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 13.58 -0.01 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.08 -0.01 77 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.57 -0.02 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.08 -0.01 69 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.59 0.00 67 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.09 -0.01 64 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.59 -0.01 61 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.10 0.00 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.60 0.00 55 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.59 -0.01 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.10 -0.01 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 0.00 41 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 6.13 0.00 38 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.24 -0.01 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 -0.01 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.66 -0.02 36 1 1,260 0
29SEP26 26.00 C 3.08 3.08 3.08 3.09 +0.01 37 2 1,812 -2
29SEP26 27.00 C 0.00 0.00 0.00 2.58 +0.03 37 0 3,834 0
29SEP26 28.00 C 2.10 2.10 2.10 2.11 -0.01 37 6 2,217 +6
29SEP26 29.00 C 2.06 2.06 1.67 1.73 -0.02 37 89 1,143 -17
29SEP26 30.00 C 1.74 1.74 1.39 1.42 -0.01 38 21 3,754 +6
29SEP26 31.00 C 1.18 1.18 1.18 1.16 -0.01 38 1 900 +1
29SEP26 32.00 C 1.12 1.12 0.94 0.96 -0.01 39 11 1,586 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.79 0.00 39 0 2,422 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 2,527 0
29SEP26 35.00 C 0.52 0.52 0.50 0.53 -0.01 40 34 2,251 -19
29SEP26 36.00 C 0.00 0.00 0.00 0.43 0.00 40 0 3,845 0
29SEP26 37.00 C 0.37 0.37 0.37 0.36 0.00 41 15 741 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 1,200 0
29SEP26 39.00 C 0.30 0.30 0.30 0.25 0.00 42 100 220 -18
29SEP26 40.00 C 0.00 0.00 0.00 0.21 0.00 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 0.00 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 0.00 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 0.00 46 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 12.08 -0.01 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.59 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.09 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.59 -0.01 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.10 0.00 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.60 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.10 -0.01 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.61 -0.01 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.10 -0.05 35 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.17 -0.07 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.41 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.66 +0.02 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.97 +0.09 35 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.37 +0.07 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 +0.06 36 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.30 +0.08 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.92 -0.01 36 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 2.54 +0.03 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.22 +0.01 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.92 -0.03 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 -0.01 37 0 848 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 -0.03 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 -0.01 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 -0.01 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 0.00 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 0.00 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 0.00 40 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 -0.02 41 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 0.42 -0.03 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.03 42 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 0.00 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 +0.02 44 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 0.00 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.59 0.00 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.09 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.60 0.00 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.12 -0.01 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.65 -0.02 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.15 -0.07 34 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 -0.05 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.35 -0.05 35 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.59 -0.03 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.83 -0.06 35 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.14 -0.07 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.51 -0.06 35 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 4.98 +0.04 36 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.45 +0.02 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.10 +0.18 37 0 97 0
30MAR27 28.00 C 3.92 3.92 3.52 3.49 -0.01 35 90 118 +85
30MAR27 29.00 C 3.48 3.48 3.38 3.11 -0.01 36 2 170 +1
30MAR27 30.00 C 0.00 0.00 0.00 2.83 +0.06 36 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 2.48 -0.13 36 0 110 0
30MAR27 32.00 C 2.28 2.28 2.28 2.25 +0.02 37 1 34 0
30MAR27 33.00 C 0.00 0.00 0.00 1.98 -0.04 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 1.77 -0.04 37 0 185 0
30MAR27 35.00 C 1.86 1.86 1.86 1.62 0.00 38 95 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.03 38 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.03 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 -0.04 38 0 70 0
30MAR27 39.00 C 0.00 0.00 0.00 1.07 -0.01 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 0.00 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 0.00 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.01 40 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.71 -0.01 40 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.01 40 0 139 0
29JUN27 18.00 C 0.00 0.00 0.00 10.28 -0.07 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.87 -0.06 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.48 -0.07 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.09 -0.05 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.70 -0.07 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.99 -0.03 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.30 -0.04 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.63 -0.06 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.03 -0.06 35 0 5 0
29JUN27 25.00 C 5.55 5.60 5.55 5.47 -0.06 35 10 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.98 -0.04 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.50 -0.05 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.11 -0.02 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.74 -0.01 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.42 +0.01 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.10 +0.01 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.80 -0.05 37 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 2.55 0.00 37 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 -0.05 37 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 2.12 -0.01 37 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.96 +0.02 38 0 14 0
29JUN27 37.00 C 1.73 1.73 1.73 1.81 -0.05 38 14 42 +14
29JUN27 38.00 C 1.55 1.55 1.55 1.67 -0.03 39 7 9 +7
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 0.00 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 0.00 39 0 4 0
TOTAL CALL 2,750 108,577 +399
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,296 0
29JUN26 22.00 P 0.02 0.02 0.02 0.01 0.00 41 67 1,666 -22
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,798 0
29JUN26 24.00 P 0.07 0.08 0.07 0.05 -0.01 36 42 2,105 +2
29JUN26 25.00 P 0.14 0.15 0.14 0.13 0.00 36 41 5,875 0
29JUN26 26.00 P 0.19 0.30 0.18 0.27 -0.01 35 745 4,636 -151
29JUN26 27.00 P 0.36 0.55 0.36 0.52 -0.02 33 107 3,797 -8
29JUN26 28.00 P 0.69 0.96 0.63 0.94 -0.03 33 431 3,197 -126
29JUN26 29.00 P 1.17 1.26 1.10 1.51 -0.03 32 75 2,757 +71
29JUN26 30.00 P 2.30 2.33 2.30 2.30 +0.05 35 61 4,109 -11
29JUN26 31.00 P 2.81 3.10 2.61 3.11 -0.08 33 66 2,211 -5
29JUN26 32.00 P 0.00 0.00 0.00 4.06 -0.01 36 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 5.02 -0.01 36 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 6.00 -0.01 0 0 578 0
29JUN26 35.00 P 6.23 7.01 6.23 7.00 0.00 0 108 673 0
29JUN26 36.00 P 0.00 0.00 0.00 8.00 0.00 0 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 9.00 0.00 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.00 0.00 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.00 0.00 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.00 0.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.00 0.00 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.00 0.00 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 45 200 252 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 37 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
30JUL26 21.00 P 0.07 0.07 0.07 0.03 0.00 34 3 1,491 -3
30JUL26 22.00 P 0.00 0.00 0.00 0.07 0.00 34 0 1,038 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 0.00 35 0 1,143 0
30JUL26 24.00 P 0.31 0.31 0.31 0.30 -0.01 34 25 2,166 +25
30JUL26 25.00 P 0.39 0.54 0.39 0.52 -0.01 34 31 1,808 +4
30JUL26 26.00 P 0.77 0.77 0.77 0.81 -0.03 34 12 2,360 0
30JUL26 27.00 P 1.00 1.05 0.96 1.22 -0.05 33 17 3,420 -14
30JUL26 28.00 P 1.45 1.78 1.42 1.74 -0.07 33 80 1,095 -27
30JUL26 29.00 P 2.07 2.29 2.00 2.45 -0.04 34 133 815 +67
30JUL26 30.00 P 0.00 0.00 0.00 3.13 -0.09 33 0 1,395 0
30JUL26 31.00 P 0.00 0.00 0.00 4.00 +0.03 35 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 4.77 -0.08 30 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.72 -0.01 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.67 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.61 0.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.58 -0.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.53 -0.05 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.56 +0.01 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.55 +0.01 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.55 +0.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.55 +0.01 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.54 +0.01 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.54 +0.02 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 0.00 34 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 35 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 28 0
28AUG26 22.00 P 0.21 0.21 0.21 0.20 0.00 36 60 198 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.34 0.00 36 0 470 0
28AUG26 24.00 P 0.49 0.56 0.49 0.53 0.00 35 175 621 +47
28AUG26 25.00 P 0.70 0.77 0.70 0.80 -0.02 35 45 1,003 +15
28AUG26 26.00 P 0.00 0.00 0.00 1.16 -0.02 35 0 374 0
28AUG26 27.00 P 1.40 1.40 1.40 1.60 -0.03 35 15 827 +15
28AUG26 28.00 P 1.85 1.85 1.85 2.12 -0.05 34 15 1,011 0
28AUG26 29.00 P 2.43 2.78 2.43 2.75 -0.04 34 41 544 -9
28AUG26 30.00 P 0.00 0.00 0.00 3.46 -0.04 35 0 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.33 0.00 37 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 5.15 0.00 38 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.96 +0.03 36 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.88 +0.05 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.80 +0.06 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.71 +0.03 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.63 0.00 27 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.61 -0.01 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.58 -0.01 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.57 -0.01 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.56 0.00 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.55 -0.02 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.55 +0.02 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 0.00 35 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 36 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 36 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 36 0 732 0
29SEP26 20.00 P 0.17 0.17 0.17 0.12 0.00 36 2 4,386 -2
29SEP26 21.00 P 0.00 0.00 0.00 0.21 0.00 36 0 1,412 0
29SEP26 22.00 P 0.33 0.33 0.33 0.35 0.00 36 100 2,316 0
29SEP26 23.00 P 0.51 0.53 0.51 0.54 0.00 36 115 2,199 +115
29SEP26 24.00 P 0.69 0.69 0.69 0.77 0.00 36 26 6,908 +26
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.01 35 0 5,301 0
29SEP26 26.00 P 1.25 1.50 1.25 1.45 -0.02 35 17 2,630 0
29SEP26 27.00 P 1.65 1.98 1.63 1.91 -0.02 35 106 7,262 -86
29SEP26 28.00 P 2.39 2.51 2.39 2.45 -0.03 35 30 2,471 0
29SEP26 29.00 P 0.00 0.00 0.00 3.06 -0.10 35 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 -0.04 36 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.48 -0.03 35 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 +0.02 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 +0.02 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 +0.01 37 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.92 +0.02 37 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 +0.02 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.76 +0.01 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.67 -0.04 33 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 0.00 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.61 -0.03 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.59 -0.03 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 -0.03 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.55 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.55 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.54 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.53 +0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.59 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.06 34 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.08 34 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.08 34 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.09 35 0 494 0
30DEC26 22.00 P 0.73 0.73 0.73 0.70 +0.10 35 5 500 -4
30DEC26 23.00 P 0.00 0.00 0.00 0.99 +0.10 36 0 642 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 +0.09 36 0 683 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 +0.06 36 4 2,584 -4
30DEC26 26.00 P 0.00 0.00 0.00 2.15 +0.01 36 0 2,027 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 0.00 36 0 1,793 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 +0.01 37 0 541 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 -0.03 37 0 386 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 +0.01 37 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.01 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 0.00 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 0.00 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.65 +0.02 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.46 -0.01 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.33 0.00 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.20 -0.01 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.09 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.96 -0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 0.00 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.85 +0.03 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.75 0.00 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.76 +0.07 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.71 +0.07 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.61 +0.01 33 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.65 +0.07 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.57 +0.01 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.59 +0.05 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 28 0
30MAR27 16.50 P 0.24 0.24 0.24 0.13 +0.03 35 2 3 -2
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.05 35 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.05 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.05 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.05 35 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 +0.07 35 0 329 0
30MAR27 21.00 P 0.88 0.88 0.88 0.80 +0.06 35 10 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 +0.06 35 0 321 0
30MAR27 23.00 P 1.30 1.30 1.30 1.40 +0.06 36 100 705 +82
30MAR27 24.00 P 0.00 0.00 0.00 1.75 +0.04 36 0 1,031 0
30MAR27 25.00 P 2.03 2.03 2.03 2.15 -0.01 36 95 757 +39
30MAR27 26.00 P 2.50 2.50 2.50 2.60 -0.02 36 15 1,037 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 -0.02 36 0 541 0
30MAR27 28.00 P 3.53 3.53 3.53 3.65 -0.05 36 15 164 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.32 -0.02 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 -0.02 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.61 -0.07 36 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 -0.03 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.18 +0.02 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.97 +0.03 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 +0.04 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 +0.05 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.50 +0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 +0.06 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.25 +0.06 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.15 +0.07 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.06 +0.07 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.97 +0.06 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.90 +0.07 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.80 +0.04 39 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 -0.01 34 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.34 -0.02 35 0 150 0
29JUN27 23.00 P 0.00 0.00 0.00 1.71 -0.02 35 0 261 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 -0.02 36 0 160 0
29JUN27 25.00 P 0.00 0.00 0.00 2.56 0.00 36 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 3.01 -0.01 36 0 40 0
29JUN27 27.00 P 3.43 3.43 3.43 3.52 -0.02 36 15 125 +15
29JUN27 28.00 P 0.00 0.00 0.00 4.10 -0.09 36 0 0 0
29JUN27 29.00 P 4.34 4.34 4.34 4.67 -0.12 36 1 1 +1
29JUN27 30.00 P 0.00 0.00 0.00 5.35 -0.09 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.03 -0.09 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.81 +0.05 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.56 +0.06 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 +0.05 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.12 +0.05 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 +0.03 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.74 +0.03 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.62 +0.06 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.48 +0.06 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.36 +0.06 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.25 +0.06 39 0 0 0
TOTAL PUT 3,253 137,575 +70
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$ 73.35
29JUN26 47.00 C 0.00 0.00 0.00 26.44 +0.20 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.44 +0.20 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.44 +0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.35 +0.10 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.85 +0.10 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.36 +0.10 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.96 +0.20 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.46 +0.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.97 +0.20 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.47 +0.19 0 0 1 0
29JUN26 67.50 C 0.00 0.00 0.00 5.98 +0.20 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.53 +0.18 11 0 6 0
29JUN26 72.50 C 1.21 1.36 1.19 1.41 +0.10 11 54 258 +53
29JUN26 75.00 C 0.29 0.30 0.29 0.33 +0.03 11 61 245 +3
29JUN26 77.50 C 0.07 0.07 0.07 0.04 0.00 12 1 358 -1
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 34 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 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.56 +0.31 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.07 +0.32 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.36 +0.10 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.99 +0.23 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.46 +0.05 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.12 +0.20 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.55 +0.11 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.10 +0.11 0 0 15 0
30JUL26 70.00 C 0.00 0.00 0.00 3.83 +0.05 11 0 15 0
30JUL26 72.50 C 1.92 1.92 1.92 1.95 +0.02 11 7 76 -7
30JUL26 75.00 C 0.68 0.69 0.67 0.79 +0.05 11 53 176 +15
30JUL26 77.50 C 0.00 0.00 0.00 0.24 +0.01 11 0 220 0
30JUL26 80.00 C 0.06 0.06 0.06 0.06 0.00 12 3 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 23.58 +0.31 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.13 +0.28 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.50 +0.13 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.19 +0.29 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.26 +0.20 12 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.74 +0.14 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.36 +0.13 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.26 +0.09 12 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 2.38 +0.02 11 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.14 -0.01 11 0 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.47 0.00 11 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 0.00 11 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 0.00 12 0 55 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 12 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 17 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.45 +0.13 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.61 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.62 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.58 +0.30 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.13 +0.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.51 +0.12 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.19 +0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.58 +0.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.28 +0.20 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.77 +0.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.41 +0.13 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.27 +0.10 11 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.53 +0.02 11 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 0.00 11 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.60 0.00 11 0 13 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 0.00 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 0.00 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 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 25.61 +0.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.62 +0.29 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.58 +0.29 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.13 +0.28 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.67 +0.28 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.19 +0.27 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.58 +0.01 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.31 +0.18 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.89 +0.15 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.68 +0.13 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.74 +0.12 10 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.15 +0.08 11 0 159 0
30DEC26 75.00 C 1.96 1.96 1.96 1.95 +0.02 11 3 81 +3
30DEC26 77.50 C 1.06 1.06 1.06 1.13 0.00 11 60 142 +60
30DEC26 80.00 C 0.65 0.65 0.65 0.65 +0.03 11 1 34 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.01 11 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 0.00 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.63 +0.32 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.13 +0.28 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.67 +0.28 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.20 +0.28 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.74 -0.24 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.82 +0.52 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.31 +0.15 8 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.32 +0.13 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.55 +0.09 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.05 +0.08 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.84 +0.04 11 0 1 0
30MAR27 77.50 C 1.53 1.53 1.53 1.90 +0.03 11 15 28 +14
30MAR27 80.00 C 0.00 0.00 0.00 1.23 +0.01 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 0.00 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 0.00 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.26 0.00 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.63 +0.32 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.13 +0.19 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.79 +0.19 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.46 +0.18 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.16 -0.26 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.31 +0.17 11 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.82 +0.14 8 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.86 +0.12 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.11 +0.09 10 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.60 +0.08 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.36 +0.04 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.37 +0.03 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.60 +0.01 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.06 0.00 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.68 -0.01 11 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.42 -0.01 11 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 0.00 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.01 11 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 258 3,502 +141
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 252 0
29JUN26 72.50 P 0.00 0.00 0.00 0.49 -0.09 11 0 612 0
29JUN26 75.00 P 0.00 0.00 0.00 1.93 -0.17 12 0 652 0
29JUN26 77.50 P 0.00 0.00 0.00 4.15 -0.20 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.65 -0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.65 -0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.45 -0.15 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.95 -0.15 55 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.45 -0.15 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.95 -0.15 66 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.45 -0.15 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.95 -0.14 76 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.24 -0.04 12 0 184 0
30JUL26 72.50 P 1.05 1.06 1.05 0.89 -0.07 12 2 299 0
30JUL26 75.00 P 0.00 0.00 0.00 2.25 -0.10 12 0 148 0
30JUL26 77.50 P 0.00 0.00 0.00 4.21 -0.19 12 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.80 -0.05 18 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.30 -0.05 23 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 11.65 -0.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.45 -0.15 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.95 -0.15 39 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.45 -0.15 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.95 -0.15 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.45 -0.15 49 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.95 -0.14 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 -0.03 12 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.41 -0.08 12 0 63 0
28AUG26 72.50 P 1.30 1.30 1.30 1.15 -0.10 12 2 106 0
28AUG26 75.00 P 0.00 0.00 0.00 2.49 -0.07 12 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.42 -0.18 13 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.80 -0.05 16 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.30 -0.05 20 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.65 -0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.45 -0.15 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.95 -0.15 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.45 -0.15 36 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.95 -0.15 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.45 -0.15 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.95 -0.14 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 12 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.04 11 0 94 0
29SEP26 70.00 P 0.00 0.00 0.00 0.69 -0.09 11 0 37 0
29SEP26 72.50 P 0.00 0.00 0.00 1.59 -0.08 12 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 2.97 -0.09 12 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.84 -0.15 12 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.92 -0.19 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.30 -0.16 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.71 -0.19 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.45 -0.17 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.95 -0.15 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.45 -0.15 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.95 -0.15 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.45 -0.15 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.95 -0.15 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.07 11 0 83 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 -0.10 11 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 1.99 -0.15 11 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.37 -0.18 11 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 -0.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.06 -0.20 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.34 -0.19 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.73 -0.19 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.45 -0.18 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.95 -0.15 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.45 -0.15 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.95 -0.15 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.45 -0.15 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.95 -0.15 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 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.03 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 -0.04 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 -0.07 12 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.53 -0.10 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.52 -0.12 12 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 3.87 -0.15 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.55 -0.17 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.55 -0.18 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.77 -0.19 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.80 -0.19 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.64 -0.19 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.17 -0.19 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.62 -0.22 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.04 -0.21 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.48 -0.15 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.95 -0.15 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.02 11 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.03 11 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.51 -0.05 11 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 0.95 -0.08 11 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 1.66 -0.11 11 0 4 0
29JUN27 72.50 P 3.50 3.50 3.50 2.64 -0.14 11 5 7 +5
29JUN27 75.00 P 0.00 0.00 0.00 3.97 -0.17 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.63 -0.18 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.58 -0.19 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.79 -0.19 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.81 -0.18 11 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.64 -0.19 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.17 -0.19 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.64 -0.20 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.06 -0.19 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.48 -0.18 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.95 -0.15 23 0 0 0
TOTAL PUT 9 4,264 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.18
29JUN26 36.00 C 0.00 0.00 0.00 12.27 +0.57 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.27 +0.60 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.29 +0.59 45 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.29 +0.59 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.25 +0.55 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.26 +0.56 24 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.26 +0.55 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.27 +0.55 20 0 53 0
29JUN26 44.00 C 3.70 3.70 3.70 4.29 +0.52 19 1 30 -1
29JUN26 45.00 C 0.00 0.00 0.00 3.35 +0.48 19 600 1,015 +600
29JUN26 46.00 C 2.14 2.30 2.14 2.49 +0.39 19 16 941 -15
29JUN26 47.00 C 1.57 1.74 1.57 1.74 +0.31 20 130 7,146 -130
29JUN26 48.00 C 0.98 1.14 0.94 1.14 +0.25 20 109 2,509 +76
29JUN26 49.00 C 0.60 0.67 0.52 0.66 +0.15 19 115 3,425 +34
29JUN26 50.00 C 0.37 0.40 0.30 0.37 +0.10 20 71 3,747 +60
29JUN26 52.50 C 0.08 0.08 0.06 0.06 +0.02 20 60 4,415 +40
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 4,500 4,734 -4,500
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 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 11.27 +0.60 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.29 +0.59 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.29 +0.59 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.26 +0.55 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.27 +0.56 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.27 +0.54 18 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.30 +0.54 21 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.34 +0.50 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.45 +0.47 20 0 1,062 0
30JUL26 46.00 C 2.26 2.39 2.23 2.63 +0.40 20 48 812 -33
30JUL26 47.00 C 1.71 1.89 1.71 1.96 +0.35 21 86 1,055 +71
30JUL26 48.00 C 1.35 1.35 1.34 1.40 +0.27 21 21 931 -15
30JUL26 49.00 C 0.79 0.94 0.79 0.94 +0.19 20 11 882 +7
30JUL26 50.00 C 0.53 0.62 0.53 0.61 +0.13 20 20 1,485 +18
30JUL26 52.50 C 0.00 0.00 0.00 0.18 +0.04 20 0 1,016 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 20 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.27 +0.57 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.29 +0.59 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.29 +0.59 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.26 +0.55 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.28 +0.55 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.30 +0.53 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.35 +0.50 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.45 +0.46 21 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.63 +0.42 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 2.90 +0.32 22 0 179 0
28AUG26 47.00 C 2.15 2.15 2.02 2.32 +0.29 22 29 933 +15
28AUG26 48.00 C 1.63 1.63 1.63 1.81 +0.29 22 15 588 +15
28AUG26 49.00 C 1.35 1.35 1.29 1.37 +0.19 22 25 485 +25
28AUG26 50.00 C 0.90 1.03 0.90 1.03 +0.15 22 21 534 +21
28AUG26 52.50 C 0.00 0.00 0.00 0.47 +0.08 22 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.27 +0.57 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.27 +0.57 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.29 +0.59 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.29 +0.59 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.28 +0.55 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.30 +0.53 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.36 +0.51 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.47 +0.48 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.64 +0.42 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 +0.36 22 0 0 0
29SEP26 46.00 C 2.96 2.96 2.96 3.23 +0.27 22 15 238 +15
29SEP26 47.00 C 2.45 2.45 2.45 2.74 +0.27 23 15 352 +15
29SEP26 48.00 C 0.00 0.00 0.00 2.24 +0.23 23 0 1,191 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 +0.20 23 0 696 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 +0.16 23 0 603 0
29SEP26 52.50 C 0.88 0.88 0.88 0.80 +0.09 23 15 1,340 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 3,908 0
29SEP26 57.50 C 0.28 0.28 0.28 0.20 +0.03 22 2 366 +2
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 22 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 11.27 +0.57 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.29 +0.59 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.29 +0.56 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.40 +0.44 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.54 +0.40 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.74 +0.36 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.01 +0.33 22 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.33 +0.28 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.71 +0.26 22 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.14 +0.22 22 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.61 +0.18 22 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 3.25 +0.21 23 0 1,760 0
30DEC26 49.00 C 2.65 2.65 2.65 2.67 +0.02 22 1 395 +1
30DEC26 50.00 C 2.49 2.59 2.48 2.41 +0.13 23 170 793 +70
30DEC26 52.50 C 1.78 1.78 1.78 1.62 +0.07 23 1 751 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 +0.04 23 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.02 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 254 0
30DEC26 62.50 C 0.41 0.41 0.41 0.25 0.00 23 18 193 -18
30DEC26 65.00 C 0.00 0.00 0.00 0.15 0.00 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 23 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.28 +0.55 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.38 +0.52 21 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.53 +0.52 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.74 +0.20 21 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 +0.41 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.54 +0.39 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.87 +0.36 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.26 +0.35 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.66 +0.32 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.13 +0.31 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.61 +0.16 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 +0.26 23 0 238 0
30MAR27 49.00 C 0.00 0.00 0.00 3.60 +0.23 23 0 330 0
30MAR27 50.00 C 2.97 3.00 2.95 3.23 +0.22 23 105 768 +105
30MAR27 52.50 C 2.32 2.32 2.32 2.41 +0.18 23 7 302 0
30MAR27 55.00 C 1.65 1.65 1.65 1.76 +0.13 23 1 221 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.28 +0.11 23 0 158 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 +0.06 23 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 +0.09 24 0 165 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.05 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 +0.03 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.48 +0.46 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.72 +0.47 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.97 +0.44 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.26 +0.44 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.58 +0.15 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.17 +0.41 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.54 +0.39 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.94 +0.58 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.17 +0.33 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.66 +0.33 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.15 +0.29 23 0 15 0
29JUN27 48.00 C 4.34 4.34 4.34 4.72 +0.29 23 15 15 +15
29JUN27 49.00 C 0.00 0.00 0.00 4.29 +0.28 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.90 +0.25 23 0 6 0
29JUN27 52.50 C 2.93 2.93 2.90 3.04 +0.20 23 63 103 +63
29JUN27 55.00 C 2.20 2.20 2.20 2.34 +0.16 23 7 25 +7
29JUN27 57.50 C 1.68 1.68 1.68 1.78 +0.12 23 17 51 +17
29JUN27 60.00 C 1.33 1.33 1.32 1.35 +0.10 23 27 102 +27
29JUN27 62.50 C 1.05 1.05 1.03 1.03 +0.08 23 22 86 +22
29JUN27 65.00 C 0.00 0.00 0.00 0.76 +0.07 23 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
TOTAL CALL 6,379 67,432 -3,385
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 710 0
29JUN26 42.00 P 0.03 0.03 0.03 0.01 0.00 23 1 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 8,995 0
29JUN26 44.00 P 0.08 0.08 0.08 0.04 -0.03 20 2 996 -2
29JUN26 45.00 P 0.16 0.16 0.16 0.10 -0.07 20 2,420 7,133 0
29JUN26 46.00 P 0.32 0.32 0.24 0.23 -0.14 20 9 2,218 -6
29JUN26 47.00 P 0.59 0.67 0.45 0.45 -0.21 19 153 4,120 -5
29JUN26 48.00 P 0.96 1.02 0.83 0.83 -0.31 19 76 3,207 +74
29JUN26 49.00 P 1.55 1.77 1.55 1.38 -0.37 19 45 2,674 -45
29JUN26 50.00 P 2.57 2.57 2.08 2.08 -0.49 19 31 3,798 -16
29JUN26 52.50 P 4.50 4.50 4.50 4.33 -0.55 19 1 1,673 -1
29JUN26 55.00 P 6.99 7.30 6.99 6.82 -0.56 0 28 162 +28
29JUN26 57.50 P 0.00 0.00 0.00 9.32 -0.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.82 -0.57 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.32 -0.56 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.82 -0.56 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.32 -0.56 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.82 -0.56 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.32 -0.59 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.82 -0.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.32 -0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.82 -0.56 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.22 -0.09 20 0 689 0
30JUL26 44.00 P 0.48 0.48 0.38 0.38 -0.13 20 13 1,122 -13
30JUL26 45.00 P 0.00 0.00 0.00 0.61 -0.19 20 0 886 0
30JUL26 46.00 P 1.07 1.07 1.07 0.93 -0.26 20 2 3,263 -2
30JUL26 47.00 P 1.60 1.60 1.56 1.36 -0.29 20 30 1,095 0
30JUL26 48.00 P 2.05 2.26 2.02 1.90 -0.34 19 81 1,299 +81
30JUL26 49.00 P 2.96 2.96 2.96 2.55 -0.45 19 15 2,162 +15
30JUL26 50.00 P 3.49 3.49 3.31 3.31 -0.49 20 55 391 +15
30JUL26 52.50 P 0.00 0.00 0.00 5.49 -0.53 20 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 7.89 -0.61 20 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.41 -0.54 28 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.89 -0.55 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.25 -0.79 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.88 -0.55 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.37 -0.55 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.87 -0.55 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.36 -0.55 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.86 -0.54 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 159 0
28AUG26 40.00 P 0.15 0.15 0.15 0.11 -0.04 22 2 837 +2
28AUG26 41.00 P 0.00 0.00 0.00 0.19 -0.07 22 0 522 0
28AUG26 42.00 P 0.00 0.00 0.00 0.32 -0.08 22 0 164 0
28AUG26 43.00 P 0.00 0.00 0.00 0.46 -0.12 21 0 467 0
28AUG26 44.00 P 0.79 0.79 0.79 0.68 -0.16 21 21 1,053 0
28AUG26 45.00 P 1.03 1.03 1.03 0.97 -0.21 21 10 632 +10
28AUG26 46.00 P 0.00 0.00 0.00 1.34 -0.25 21 0 948 0
28AUG26 47.00 P 0.00 0.00 0.00 1.78 -0.32 21 0 520 0
28AUG26 48.00 P 0.00 0.00 0.00 2.31 -0.41 21 0 346 0
28AUG26 49.00 P 0.00 0.00 0.00 2.92 -0.40 21 0 480 0
28AUG26 50.00 P 3.82 3.82 3.69 3.62 -0.50 21 45 90 +45
28AUG26 52.50 P 0.00 0.00 0.00 5.70 -0.49 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 7.97 -0.57 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.43 -0.57 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.89 -0.58 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.39 -0.65 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.88 -0.55 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.37 -0.56 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 9 0
29SEP26 38.00 P 0.16 0.16 0.16 0.10 -0.03 23 48 167 +47
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 182 0
29SEP26 40.00 P 0.33 0.33 0.26 0.25 -0.07 23 47 502 +47
29SEP26 41.00 P 0.42 0.42 0.37 0.37 -0.07 22 95 753 +47
29SEP26 42.00 P 0.60 0.60 0.60 0.52 -0.11 22 48 1,074 +48
29SEP26 43.00 P 0.79 0.79 0.73 0.73 -0.14 22 85 1,470 -20
29SEP26 44.00 P 1.06 1.06 1.06 0.99 -0.18 22 1 1,411 -1
29SEP26 45.00 P 0.00 0.00 0.00 1.31 -0.22 22 0 7,859 0
29SEP26 46.00 P 0.00 0.00 0.00 1.69 -0.27 22 0 4,236 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 -0.31 22 0 1,861 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.33 22 0 2,350 0
29SEP26 49.00 P 0.00 0.00 0.00 3.26 -0.41 21 0 1,239 0
29SEP26 50.00 P 0.00 0.00 0.00 3.93 -0.50 21 0 1,095 0
29SEP26 52.50 P 0.00 0.00 0.00 5.92 -0.47 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.08 -0.57 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.46 -0.54 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.91 -0.56 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.39 -0.65 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.88 -0.58 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 -0.58 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.87 -0.55 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.36 -0.55 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.86 -0.54 41 0 0 0
30DEC26 37.00 P 0.29 0.29 0.29 0.23 -0.07 23 2 6 +2
30DEC26 38.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.09 23 0 23 0
30DEC26 40.00 P 0.72 0.74 0.72 0.61 -0.11 23 7 353 +4
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.14 23 0 253 0
30DEC26 42.00 P 1.14 1.16 1.13 1.05 -0.15 23 59 601 +59
30DEC26 43.00 P 1.50 1.50 1.50 1.34 -0.16 23 4 647 +4
30DEC26 44.00 P 0.00 0.00 0.00 1.67 -0.18 23 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.03 -0.23 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.47 -0.32 23 0 947 0
30DEC26 47.00 P 2.99 3.04 2.97 2.99 -0.30 23 180 1,793 +136
30DEC26 48.00 P 3.74 3.82 3.63 3.46 -0.31 23 76 1,726 +74
30DEC26 49.00 P 0.00 0.00 0.00 4.06 -0.39 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 4.64 -0.45 22 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.40 -0.51 22 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.52 -0.42 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.69 -0.61 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.00 -0.67 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.43 -0.61 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.89 -0.57 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.38 -0.57 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.87 -0.55 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.36 -0.55 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.86 -0.54 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.07 24 0 5 0
30MAR27 38.00 P 0.84 0.84 0.84 0.68 -0.10 24 2 287 +2
30MAR27 39.00 P 0.00 0.00 0.00 0.87 -0.10 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.09 -0.13 24 0 266 0
30MAR27 41.00 P 0.00 0.00 0.00 1.34 -0.15 24 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.64 -0.17 24 0 671 0
30MAR27 43.00 P 2.17 2.17 2.17 1.97 -0.20 24 1 824 0
30MAR27 44.00 P 2.71 2.71 2.71 2.36 -0.21 24 45 886 +45
30MAR27 45.00 P 3.11 3.11 3.11 2.76 -0.25 24 6 187 -6
30MAR27 46.00 P 0.00 0.00 0.00 3.23 -0.26 24 0 277 0
30MAR27 47.00 P 0.00 0.00 0.00 3.72 -0.30 24 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.28 -0.31 24 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.85 -0.19 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.33 -0.34 24 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.21 -0.18 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.15 -0.45 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.27 -0.50 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.55 -0.51 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.79 -0.56 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.09 -0.56 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.45 -0.54 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.89 -0.54 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.37 -0.55 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.87 -0.53 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.75 -0.09 24 0 58 0
29JUN27 38.00 P 0.00 0.00 0.00 0.94 -0.09 24 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.16 -0.09 24 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 1.41 -0.12 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.70 -0.14 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 2.01 -0.15 24 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.37 -0.19 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.76 -0.19 24 0 0 0
29JUN27 45.00 P 3.41 3.41 3.41 3.19 -0.23 24 2 0 -2
29JUN27 46.00 P 0.00 0.00 0.00 3.66 -0.24 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.15 -0.28 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.71 -0.28 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.28 -0.30 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.90 -0.15 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.58 -0.38 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.45 -0.43 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.51 -0.46 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.72 -0.49 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.96 -0.50 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.22 -0.52 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.53 -0.54 27 0 0 0
TOTAL PUT 3,748 100,983 +666
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.54
05JUN26 17.00 C 0.00 0.00 0.00 9.54 -0.48 0 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.04 -0.48 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 8.54 -0.48 0 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 8.04 -0.48 0 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 7.54 -0.48 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 7.04 -0.48 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 6.54 -0.48 0 0 0 0
05JUN26 21.00 C 5.92 5.92 5.92 5.54 -0.48 0 1 0 -1
05JUN26 22.00 C 0.00 0.00 0.00 4.54 -0.48 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 3.54 -0.48 0 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 2.54 -0.48 0 0 0 0
05JUN26 25.00 C 1.82 1.82 1.82 1.54 -0.50 0 30 0 -363
05JUN26 26.00 C 0.96 0.98 0.82 0.54 -0.49 0 61 0 -646
05JUN26 27.00 C 0.11 0.22 0.01 0.00 -0.21 0 683 869 -65
05JUN26 28.00 C 0.01 0.01 0.01 0.00 -0.01 0 108 318 -108
05JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
05JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
05JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 17.00 C 0.00 0.00 0.00 9.75 -0.28 235 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.32 -0.21 240 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 8.75 -0.28 211 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.29 -0.24 208 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 7.75 -0.28 187 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.25 -0.28 175 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 6.75 -0.28 164 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 5.72 -0.31 136 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 4.69 -0.34 109 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 3.55 -0.48 0 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 2.55 -0.48 0 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 1.58 -0.47 31 0 110 0
12JUN26 26.00 C 1.09 1.09 1.09 0.78 -0.35 34 30 211 +30
12JUN26 27.00 C 0.34 0.41 0.23 0.26 -0.23 33 181 346 +129
12JUN26 28.00 C 0.12 0.15 0.07 0.06 -0.09 33 308 685 +208
12JUN26 29.00 C 0.05 0.05 0.05 0.01 -0.03 34 43 511 +41
12JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.29 -0.24 262 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.79 -0.24 250 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.29 -0.24 239 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.79 -0.24 228 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.29 -0.24 217 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.80 -0.23 209 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.29 -0.24 198 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.79 -0.24 188 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.37 -0.16 190 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.75 -0.28 166 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 10.25 -0.28 157 0 201 0
29JUN26 17.00 C 0.00 0.00 0.00 9.79 -0.24 154 0 130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.32 -0.21 150 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.80 -0.23 140 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.29 -0.24 132 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 -0.28 120 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 7.26 -0.27 114 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.75 -0.28 105 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 5.72 -0.31 89 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.69 -0.34 73 0 362 0
29JUN26 23.00 C 3.90 3.95 3.90 3.55 -0.48 0 101 81 -1
29JUN26 24.00 C 3.03 3.04 2.86 2.63 -0.41 42 70 811 -60
29JUN26 25.00 C 2.02 2.02 1.89 1.66 -0.42 32 4 2,636 -4
29JUN26 26.00 C 1.07 1.12 0.90 0.88 -0.34 29 545 5,601 +332
29JUN26 27.00 C 0.61 0.62 0.45 0.41 -0.25 29 218 3,621 -107
29JUN26 28.00 C 0.28 0.32 0.25 0.17 -0.16 28 283 3,957 +54
29JUN26 29.00 C 0.17 0.18 0.15 0.07 -0.09 29 23 2,970 +15
29JUN26 30.00 C 0.09 0.10 0.07 0.02 -0.05 28 185 3,817 +3
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 2,933 0
29JUN26 32.00 C 0.04 0.04 0.04 0.01 0.00 35 2 1,970 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,422 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.83 -0.20 109 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.32 -0.21 103 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.80 -0.23 96 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.29 -0.24 90 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 -0.28 83 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.26 -0.27 78 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.75 -0.28 73 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.72 -0.31 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.69 -0.34 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.55 -0.48 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.63 -0.44 30 0 177 0
30JUL26 25.00 C 1.97 1.97 1.97 1.86 -0.30 30 3 702 0
30JUL26 26.00 C 1.31 1.31 1.26 1.26 -0.26 30 80 1,220 +80
30JUL26 27.00 C 1.01 1.05 0.89 0.82 -0.22 29 36 1,408 +31
30JUL26 28.00 C 0.72 0.72 0.54 0.51 -0.18 29 14 1,545 +14
30JUL26 29.00 C 0.47 0.50 0.42 0.30 -0.16 29 180 1,762 +180
30JUL26 30.00 C 0.32 0.34 0.32 0.17 -0.11 29 34 1,880 +14
30JUL26 31.00 C 0.19 0.19 0.19 0.09 -0.07 29 90 1,223 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 655 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 269 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 132 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.83 -0.20 88 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.32 -0.21 83 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.80 -0.23 77 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.29 -0.24 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.75 -0.28 67 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.26 -0.27 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.75 -0.28 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.72 -0.31 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.69 -0.34 41 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.60 -0.46 30 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.78 -0.41 30 0 30 0
28AUG26 25.00 C 2.18 2.18 2.18 2.16 -0.23 31 30 759 +30
28AUG26 26.00 C 1.71 1.80 1.62 1.61 -0.22 30 326 2,780 +204
28AUG26 27.00 C 1.17 1.19 1.17 1.17 -0.19 30 97 772 +19
28AUG26 28.00 C 0.91 0.91 0.91 0.83 -0.15 30 30 607 -30
28AUG26 29.00 C 0.00 0.00 0.00 0.56 -0.16 30 0 338 0
28AUG26 30.00 C 0.00 0.00 0.00 0.37 -0.14 30 0 964 0
28AUG26 31.00 C 0.00 0.00 0.00 0.24 -0.11 30 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 348 0
28AUG26 33.00 C 0.25 0.25 0.25 0.10 -0.05 30 1 143 0
28AUG26 34.00 C 0.21 0.21 0.21 0.06 -0.04 30 45 145 +23
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.29 -0.24 112 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.79 -0.24 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.29 -0.24 102 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.80 -0.23 98 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.29 -0.24 93 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.79 -0.24 88 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.37 -0.16 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.77 -0.26 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.26 -0.27 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.83 -0.20 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.32 -0.21 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.80 -0.23 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.29 -0.24 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.76 -0.27 56 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.26 -0.27 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.75 -0.28 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.73 -0.30 42 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.78 -0.30 37 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 3.72 -0.53 29 900 1,970 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.37 32 0 701 0
29SEP26 25.00 C 2.41 2.41 2.41 2.47 -0.33 31 2 927 +2
29SEP26 26.00 C 1.88 1.88 1.79 1.96 -0.30 31 110 2,447 +110
29SEP26 27.00 C 0.00 0.00 0.00 1.54 -0.26 32 0 3,640 0
29SEP26 28.00 C 1.18 1.18 1.04 1.19 -0.22 32 130 1,685 +100
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.19 32 0 2,505 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.16 32 0 1,156 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 471 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.07 33 0 660 0
29SEP26 33.00 C 0.37 0.37 0.37 0.29 -0.07 33 3 586 +3
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 778 0
29SEP26 36.00 C 0.22 0.22 0.22 0.11 -0.03 33 10 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.82 -0.21 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.33 -0.20 68 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.82 -0.21 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.37 -0.16 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.79 -0.24 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.32 -0.21 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.83 -0.20 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.32 -0.21 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.80 -0.23 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.29 -0.24 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.78 -0.25 40 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.28 -0.26 38 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 6.82 -0.24 36 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -0.31 32 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 -0.50 28 0 912 0
30DEC26 23.00 C 4.03 4.03 4.03 4.20 -0.30 28 30 790 -27
30DEC26 24.00 C 0.00 0.00 0.00 3.69 -0.28 30 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 3.12 -0.15 31 0 1,766 0
30DEC26 26.00 C 2.12 2.12 2.12 2.53 -0.22 30 30 3,528 0
30DEC26 27.00 C 1.80 1.80 1.80 2.11 -0.18 30 10 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.74 -0.15 30 0 1,863 0
30DEC26 29.00 C 0.00 0.00 0.00 1.43 -0.11 30 0 1,518 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 -0.10 30 0 1,366 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 -0.08 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 -0.05 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 -0.05 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 -0.02 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 31 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.35 -0.18 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.83 -0.20 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.33 -0.21 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.80 -0.26 36 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 -0.32 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.78 -0.39 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 -0.44 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.82 -0.51 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 5.88 -0.66 25 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 5.17 -0.45 26 0 142 0
30MAR27 23.00 C 0.00 0.00 0.00 4.52 -0.59 27 0 106 0
30MAR27 24.00 C 0.00 0.00 0.00 3.92 -0.41 27 0 88 0
30MAR27 25.00 C 3.00 3.04 3.00 3.37 -0.40 27 31 1,760 +31
30MAR27 26.00 C 0.00 0.00 0.00 2.88 -0.39 27 0 6,322 0
30MAR27 27.00 C 0.00 0.00 0.00 2.46 -0.35 28 0 8,359 0
30MAR27 28.00 C 0.00 0.00 0.00 2.08 -0.32 28 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 -0.32 28 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.47 -0.28 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.25 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 -0.23 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.17 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.15 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.13 29 0 351 0
30MAR27 36.00 C 0.60 0.61 0.60 0.49 -0.12 29 6 60 +6
30MAR27 37.00 C 0.00 0.00 0.00 0.40 -0.13 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.11 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.09 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 9.87 -0.30 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.37 -0.37 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.80 -0.50 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.37 -0.52 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.87 -0.60 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.37 -0.70 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.99 -0.69 25 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 6.27 -0.67 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.60 -0.44 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.12 -0.29 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.54 -0.44 29 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 -0.40 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.40 -0.40 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.98 -0.37 28 0 0 0
29JUN27 28.00 C 2.28 2.28 2.28 2.60 -0.34 28 1 1 +1
29JUN27 29.00 C 0.00 0.00 0.00 2.26 -0.33 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 1.96 -0.29 29 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.69 -0.29 29 0 5 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.25 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.25 -0.25 29 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.08 -0.21 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.92 -0.21 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.81 -0.16 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.71 -0.13 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.61 -0.12 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.52 -0.13 29 0 1 0
TOTAL CALL 5,105 134,316 +246
05JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
05JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 470 0
05JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
05JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 741 0
05JUN26 27.00 P 0.20 0.33 0.04 0.46 +0.26 0 724 0 -782
05JUN26 28.00 P 0.98 1.18 0.98 1.46 +0.45 0 146 0 -339
05JUN26 29.00 P 2.02 2.02 2.02 2.46 +0.42 0 30 0 -394
05JUN26 30.00 P 0.00 0.00 0.00 3.46 +0.39 0 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.46 +0.38 0 0 0 -1
05JUN26 32.00 P 0.00 0.00 0.00 5.46 +0.38 0 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.46 +0.38 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.46 +0.38 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.46 +0.38 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.46 +0.38 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.46 +0.38 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.46 +0.38 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.46 +0.38 0 0 0 0
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 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 55 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
12JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
12JUN26 25.00 P 0.06 0.07 0.05 0.12 +0.04 32 76 187 +76
12JUN26 26.00 P 0.30 0.30 0.21 0.45 +0.14 31 163 546 +163
12JUN26 27.00 P 0.76 1.03 0.68 1.10 +0.26 29 259 656 +176
12JUN26 28.00 P 1.70 1.90 1.54 1.96 +0.31 0 215 830 +215
12JUN26 29.00 P 2.61 2.61 2.47 3.00 +0.39 33 180 570 +180
12JUN26 30.00 P 0.00 0.00 0.00 4.00 +0.48 43 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.85 +0.34 0 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.78 +0.15 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.80 +0.25 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.80 +0.26 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.80 +0.16 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.69 +0.08 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.80 +0.18 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.81 +0.19 0 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 0.00 120 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 97 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,839 0
29JUN26 23.00 P 0.03 0.03 0.03 0.04 0.00 29 18 5,407 0
29JUN26 24.00 P 0.10 0.12 0.09 0.12 +0.01 28 106 2,580 +102
29JUN26 25.00 P 0.26 0.30 0.22 0.33 +0.05 28 141 9,806 -32
29JUN26 26.00 P 0.60 0.66 0.58 0.72 +0.08 27 385 7,355 +68
29JUN26 27.00 P 1.06 1.21 1.06 1.31 +0.14 26 231 5,175 +25
29JUN26 28.00 P 0.00 0.00 0.00 2.07 +0.19 23 0 3,827 0
29JUN26 29.00 P 0.00 0.00 0.00 3.00 +0.28 20 0 1,879 0
29JUN26 30.00 P 0.00 0.00 0.00 4.00 +0.33 26 0 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.98 +0.32 0 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.81 +0.13 0 0 403 0
29JUN26 33.00 P 0.00 0.00 0.00 6.78 +0.11 0 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.80 +0.12 0 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.80 +0.15 0 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.80 +0.13 0 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.81 +0.16 0 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.80 +0.17 0 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.81 +0.19 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.67 +0.02 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.80 +0.25 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.74 +0.18 0 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 200 0
30JUL26 22.00 P 0.08 0.08 0.08 0.08 +0.01 29 2 912 -2
30JUL26 23.00 P 0.15 0.16 0.15 0.18 +0.02 28 190 1,368 +145
30JUL26 24.00 P 0.31 0.35 0.31 0.37 +0.03 28 35 1,674 +20
30JUL26 25.00 P 0.56 0.58 0.56 0.67 +0.06 28 12 1,843 +10
30JUL26 26.00 P 1.02 1.10 1.00 1.09 +0.08 28 45 3,277 0
30JUL26 27.00 P 1.59 1.63 1.59 1.66 +0.12 27 60 2,031 +60
30JUL26 28.00 P 0.00 0.00 0.00 2.34 +0.14 27 0 2,100 0
30JUL26 29.00 P 0.00 0.00 0.00 3.12 +0.16 25 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 4.00 +0.18 19 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.98 +0.23 0 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.84 +0.12 0 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.82 +0.10 0 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 7.80 +0.06 0 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 8.85 +0.14 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.80 +0.11 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.81 +0.14 0 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.80 +0.14 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 12.81 +0.16 0 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.67 +0.02 0 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.80 +0.19 0 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 30 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 315 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 584 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 +0.03 29 0 997 0
28AUG26 24.00 P 0.53 0.54 0.53 0.59 +0.05 29 22 1,262 0
28AUG26 25.00 P 0.83 0.83 0.83 0.94 +0.08 29 5 3,140 0
28AUG26 26.00 P 1.29 1.30 1.29 1.38 +0.09 29 108 751 -12
28AUG26 27.00 P 0.00 0.00 0.00 1.93 +0.11 28 0 1,703 0
28AUG26 28.00 P 2.64 2.64 2.62 2.61 +0.16 28 52 1,162 +8
28AUG26 29.00 P 0.00 0.00 0.00 3.41 +0.23 29 0 680 0
28AUG26 30.00 P 0.00 0.00 0.00 4.24 +0.36 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.12 +0.25 29 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.02 +0.22 27 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 6.94 +0.18 0 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 7.88 +0.12 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.85 +0.08 0 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.81 +0.05 0 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.81 +0.07 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.80 +0.11 0 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 12.81 +0.14 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 13.76 +0.09 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.80 +0.14 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 819 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 765 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 830 0
29SEP26 21.00 P 0.24 0.25 0.24 0.24 +0.02 32 129 7,458 -99
29SEP26 22.00 P 0.36 0.36 0.36 0.40 +0.04 32 1 1,766 0
29SEP26 23.00 P 0.66 0.66 0.66 0.64 +0.06 32 30 4,708 0
29SEP26 24.00 P 0.88 1.00 0.88 0.98 +0.11 33 33 1,144 -27
29SEP26 25.00 P 1.41 1.44 1.41 1.38 +0.14 33 37 4,079 +7
29SEP26 26.00 P 1.94 1.94 1.94 1.87 +0.18 33 63 981 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.22 34 0 752 0
29SEP26 28.00 P 0.00 0.00 0.00 3.11 +0.26 34 0 1,012 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.30 34 0 1,528 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 +0.34 35 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.50 +0.38 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.40 +0.41 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.33 +0.43 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +0.45 42 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 9.29 +0.46 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 +0.47 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.32 +0.48 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.35 +0.49 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.38 +0.50 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.41 +0.50 62 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.44 +0.50 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.42 +0.45 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 492 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 595 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.06 31 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.08 31 0 3,437 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 +0.08 30 0 863 0
30DEC26 22.00 P 0.68 0.68 0.68 0.72 +0.14 31 2 859 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.00 +0.16 31 0 1,108 0
30DEC26 24.00 P 1.46 1.46 1.46 1.38 +0.21 31 8 963 -8
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.25 31 0 1,801 0
30DEC26 26.00 P 2.31 2.31 2.31 2.31 +0.28 31 33 790 +33
30DEC26 27.00 P 3.08 3.08 3.08 2.88 +0.31 32 30 367 +30
30DEC26 28.00 P 3.77 3.78 3.77 3.42 +0.25 31 86 618 +86
30DEC26 29.00 P 0.00 0.00 0.00 4.22 +0.38 32 0 643 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 +0.40 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 5.78 +0.43 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.63 +0.45 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.51 +0.46 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 +0.47 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +0.48 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.35 +0.48 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.35 +0.49 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.36 +0.49 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.38 +0.49 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.41 +0.50 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.44 +0.50 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.42 +0.45 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 29 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 0.00 29 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 0.00 29 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 0.00 29 0 80 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 0.00 29 0 274 0
30MAR27 21.00 P 0.65 0.65 0.65 0.62 0.00 29 2 115 +2
30MAR27 22.00 P 0.00 0.00 0.00 0.88 +0.02 29 0 360 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 +0.04 29 0 3,656 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 +0.06 29 0 152 0
30MAR27 25.00 P 2.00 2.10 2.00 2.01 +0.08 29 10 1,424 +5
30MAR27 26.00 P 2.65 2.65 2.65 2.51 +0.09 29 3 6,585 0
30MAR27 27.00 P 3.29 3.42 3.29 3.09 +0.13 29 31 8,239 +29
30MAR27 28.00 P 0.00 0.00 0.00 3.72 +0.17 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 +0.18 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 +0.22 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.25 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.73 +0.27 31 1,200 1,200 +1,200
30MAR27 33.00 P 0.00 0.00 0.00 7.60 +0.31 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.50 +0.34 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.43 +0.37 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.39 +0.40 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.37 +0.43 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.37 +0.45 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.38 +0.47 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.41 +0.49 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.44 +0.50 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.46 +0.49 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 0.00 29 0 38 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN27 20.00 P 0.76 0.78 0.76 0.65 0.00 29 5 10 +5
29JUN27 21.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29JUN27 22.00 P 1.40 1.40 1.40 1.19 +0.03 30 5 118 0
29JUN27 23.00 P 1.71 1.71 1.71 1.52 +0.02 30 10 21 +10
29JUN27 24.00 P 0.00 0.00 0.00 1.94 +0.05 30 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 2.40 +0.08 30 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.90 +0.08 30 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 3.48 +0.11 30 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 4.09 +0.14 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 +0.16 30 0 0 0
29JUN27 30.00 P 6.00 6.00 6.00 5.47 +0.20 31 2 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.22 +0.21 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.02 +0.25 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.85 +0.27 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.71 +0.30 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.60 +0.32 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.52 +0.35 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.47 +0.38 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.44 +0.41 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.43 +0.44 38 0 0 0
TOTAL PUT 4,925 169,959 +961
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 0.00 267 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 293 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.12 0.00 281 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 0.00 288 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 0.00 280 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 -0.01 262 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 0.00 266 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 263 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 0.00 253 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 0.00 235 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 622 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 295 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 0.00 282 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 -0.01 255 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 0.00 281 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 0.00 263 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 0.00 267 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 265 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 -0.01 256 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 0.00 275 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 -0.01 256 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 271 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 286 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 -0.01 251 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 262 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 15.64
29JUN26 8.50 C 0.00 0.00 0.00 7.26 -0.32 159 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 7.01 -0.32 152 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.75 -0.33 143 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.50 -0.33 137 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.26 -0.32 134 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.98 -0.35 119 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.78 -0.30 127 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.26 -0.32 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.71 -0.38 87 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.26 -0.33 89 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.73 -0.36 73 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.23 -0.36 64 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.38 53 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 -0.37 48 0 160 0
29JUN26 14.00 C 1.91 1.91 1.91 1.71 -0.41 34 5 972 -5
29JUN26 14.50 C 0.00 0.00 0.00 1.28 -0.40 34 0 1,100 0
29JUN26 15.00 C 1.05 1.05 1.05 0.94 -0.33 37 1 344 0
29JUN26 15.50 C 0.69 0.69 0.65 0.62 -0.29 35 3 615 -3
29JUN26 16.00 C 0.57 0.57 0.40 0.39 -0.26 35 22 1,129 -3
29JUN26 16.50 C 0.33 0.35 0.33 0.22 -0.19 34 11 319 -11
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.15 34 0 961 0
29JUN26 17.50 C 0.10 0.10 0.10 0.07 -0.09 36 2 800 0
29JUN26 18.00 C 0.10 0.10 0.10 0.03 -0.06 34 34 469 +34
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.26 -0.34 116 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.01 -0.32 112 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.75 -0.33 105 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.50 -0.33 101 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.26 -0.32 98 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.99 -0.34 90 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.78 -0.34 93 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.26 -0.32 82 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.71 -0.38 65 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.26 -0.37 66 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.73 -0.37 55 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.23 -0.37 48 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.76 -0.34 45 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.24 -0.39 36 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.80 -0.38 35 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.42 -0.36 35 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.13 -0.29 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 0.86 -0.29 36 0 242 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 -0.24 36 0 131 0
30JUL26 16.50 C 0.58 0.58 0.53 0.46 -0.21 35 48 292 +46
30JUL26 17.00 C 0.36 0.36 0.36 0.33 -0.17 35 2 76 +2
30JUL26 17.50 C 0.36 0.36 0.33 0.23 -0.13 35 30 109 +15
30JUL26 18.00 C 0.27 0.27 0.21 0.16 -0.10 35 21 205 +15
30JUL26 18.50 C 0.16 0.16 0.16 0.11 -0.07 35 5 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.26 -0.32 81 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.99 -0.34 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.78 -0.34 77 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.26 -0.34 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.71 -0.38 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.26 -0.37 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.73 -0.37 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.25 -0.36 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.80 -0.32 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.35 -0.35 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.94 -0.35 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.60 -0.33 35 0 30 0
28AUG26 15.00 C 1.45 1.45 1.31 1.33 -0.28 36 30 125 +30
28AUG26 15.50 C 0.00 0.00 0.00 1.08 -0.26 36 0 176 0
28AUG26 16.00 C 0.98 0.98 0.88 0.87 -0.24 36 41 219 +41
28AUG26 16.50 C 0.79 0.79 0.79 0.68 -0.22 36 15 145 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.53 -0.18 36 0 37 0
28AUG26 17.50 C 0.46 0.46 0.46 0.41 -0.15 36 22 215 0
28AUG26 18.00 C 0.38 0.38 0.38 0.31 -0.13 36 15 45 -15
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.10 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.13 -0.07 36 0 16 0
28AUG26 20.00 C 0.17 0.17 0.17 0.10 -0.05 36 1 101 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.26 -0.34 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.01 -0.32 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.75 -0.33 75 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.50 -0.33 72 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.26 -0.32 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.99 -0.34 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.78 -0.34 65 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.26 -0.34 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.71 -0.40 47 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.27 -0.36 48 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.78 -0.36 43 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.32 -0.35 40 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.83 -0.35 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.34 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 -0.31 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 -0.28 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 -0.31 36 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.24 36 0 561 0
29SEP26 16.00 C 1.14 1.14 1.14 1.07 -0.21 36 15 87 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.89 -0.18 36 0 198 0
29SEP26 17.00 C 0.80 0.81 0.80 0.73 -0.17 36 30 180 0
29SEP26 17.50 C 0.79 0.79 0.67 0.60 -0.17 37 23 289 +8
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.14 37 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.11 38 0 35 0
29SEP26 19.00 C 0.41 0.41 0.41 0.34 -0.09 38 15 60 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.08 37 0 26 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 47 0
29SEP26 21.00 C 0.20 0.20 0.18 0.14 -0.04 38 75 98 +75
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 233 0
30DEC26 8.50 C 0.00 0.00 0.00 7.26 -0.34 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.01 -0.32 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.75 -0.33 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.50 -0.33 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.26 -0.32 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.99 -0.34 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.78 -0.34 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.26 -0.34 41 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.75 -0.36 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 -0.36 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.32 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 -0.33 32 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 -0.30 33 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 -0.23 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 -0.38 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 -0.29 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 -0.16 36 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 -0.20 36 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.24 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.20 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 -0.15 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.18 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 -0.16 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.14 35 0 87 0
30DEC26 19.00 C 0.66 0.66 0.66 0.62 -0.14 35 17 134 +17
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.11 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.11 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.06 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.26 -0.34 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.01 -0.32 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.75 -0.33 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.50 -0.34 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.26 -0.34 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.99 -0.34 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.78 -0.34 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.26 -0.35 31 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.86 -0.31 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.44 -0.30 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.29 33 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.72 -0.28 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.39 -0.26 34 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.04 -0.28 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 -0.25 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.48 -0.26 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.24 -0.23 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 -0.20 36 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.20 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 -0.24 34 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 -0.16 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 -0.16 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 -0.18 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.07 -0.15 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 -0.11 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.11 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.10 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.09 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.49 -0.41 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.10 -0.40 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.72 -0.40 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.37 -0.27 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.03 -0.25 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.67 -0.29 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 -0.32 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.05 -0.32 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.78 -0.32 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 -0.30 34 0 0 0
29JUN27 15.50 C 2.37 2.37 2.32 2.31 -0.31 34 30 30 +30
29JUN27 16.00 C 0.00 0.00 0.00 2.13 -0.27 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.94 -0.26 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.77 -0.24 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 -0.22 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.49 -0.19 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.39 -0.15 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.25 -0.16 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.13 -0.18 35 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 -0.18 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 -0.17 35 0 0 0
TOTAL CALL 513 21,801 +308
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 37 0 769 0
29JUN26 13.50 P 0.04 0.04 0.04 0.04 0.00 35 14 390 +14
29JUN26 14.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 538 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 440 0
29JUN26 15.00 P 0.31 0.35 0.31 0.35 +0.08 34 20 830 -3
29JUN26 15.50 P 0.58 0.58 0.52 0.58 +0.14 33 62 587 -40
29JUN26 16.00 P 0.73 0.73 0.73 0.89 +0.21 34 15 496 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 +0.29 35 0 62 0
29JUN26 17.00 P 0.00 0.00 0.00 1.68 +0.31 34 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.13 +0.34 34 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 +0.37 33 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.08 +0.34 25 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.53 +0.32 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 +0.37 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 +0.37 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.51 +0.36 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.53 +0.38 0 0 25 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 119 0
30JUL26 14.00 P 0.23 0.23 0.23 0.28 +0.07 35 5 239 0
30JUL26 14.50 P 0.36 0.41 0.36 0.41 +0.08 34 19 201 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.61 +0.12 34 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.85 +0.15 34 0 151 0
30JUL26 16.00 P 1.10 1.10 1.10 1.12 +0.18 33 2 179 0
30JUL26 16.50 P 0.00 0.00 0.00 1.50 +0.27 35 0 110 0
30JUL26 17.00 P 0.00 0.00 0.00 1.87 +0.28 35 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 +0.31 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.73 +0.35 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.17 +0.36 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.64 +0.36 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.09 +0.35 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.59 +0.38 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.55 +0.38 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 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 +0.03 36 0 100 0
28AUG26 13.00 P 0.20 0.20 0.20 0.20 +0.03 36 28 138 +28
28AUG26 13.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.43 +0.08 35 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.59 +0.09 35 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.80 +0.13 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.05 +0.16 35 0 132 0
28AUG26 16.00 P 1.24 1.33 1.24 1.34 +0.20 35 30 431 +30
28AUG26 16.50 P 1.50 1.50 1.50 1.68 +0.22 36 15 197 +15
28AUG26 17.00 P 0.00 0.00 0.00 2.03 +0.26 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.43 +0.29 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.85 +0.33 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.24 +0.31 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.70 +0.31 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.15 +0.32 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.59 +0.31 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.57 +0.36 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 1,042 0
29SEP26 12.00 P 0.17 0.17 0.17 0.16 +0.03 37 3 1,211 +3
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.05 37 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.06 37 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 +0.09 38 0 241 0
29SEP26 14.00 P 0.61 0.61 0.61 0.64 +0.11 38 1 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 +0.14 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 +0.17 38 0 664 0
29SEP26 15.50 P 1.24 1.36 1.24 1.34 +0.19 38 30 686 +30
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.22 39 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 +0.24 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.26 39 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.68 +0.29 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.08 +0.31 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 +0.33 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.33 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.39 +0.37 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 +0.37 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.77 +0.36 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +0.32 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 15 0
30DEC26 10.00 P 0.11 0.11 0.11 0.07 +0.02 36 1 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.04 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 190 0
30DEC26 12.50 P 0.43 0.43 0.43 0.42 +0.06 35 60 157 +60
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.08 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.11 35 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 +0.11 35 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 +0.14 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 +0.17 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.12 34 0 106 0
30DEC26 16.00 P 1.86 1.86 1.86 1.91 +0.22 36 15 48 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.23 +0.23 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.56 +0.24 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 +0.27 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.28 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 +0.30 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 +0.31 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 +0.33 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 +0.34 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 +0.36 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.80 +0.33 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.07 35 0 105 0
30MAR27 12.00 P 0.50 0.50 0.50 0.50 +0.09 36 15 194 +15
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.09 35 0 471 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.12 36 0 152 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.13 36 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.15 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.40 +0.17 36 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 +0.18 36 0 1 0
30MAR27 15.50 P 1.93 1.93 1.93 1.92 +0.21 36 15 55 +15
30MAR27 16.00 P 0.00 0.00 0.00 2.22 +0.23 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.51 +0.23 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.85 +0.26 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 +0.27 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.30 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.95 +0.31 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.35 +0.33 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.75 +0.33 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 +0.34 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.02 +0.33 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 +0.33 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.02 35 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.51 +0.02 35 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.08 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.38 +0.10 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.62 +0.12 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.87 +0.10 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 +0.15 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.43 +0.14 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.74 +0.14 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.07 +0.18 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.41 +0.18 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 +0.18 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.14 +0.21 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.52 +0.21 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.92 +0.23 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.33 +0.25 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.17 +0.26 38 0 0 0
TOTAL PUT 350 22,906 +183
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$ 15.02
29JUN26 8.75 C 0.00 0.00 0.00 6.32 +0.91 110 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 +1.00 130 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.79 +0.90 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 +0.92 89 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.31 +0.90 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.07 +0.91 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.54 +0.87 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 +0.99 90 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 +0.97 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.08 +0.97 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 +0.97 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 +0.94 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 +0.87 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 +0.74 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.59 34 0 92 0
29JUN26 15.00 C 0.47 0.60 0.47 0.54 +0.42 33 20 947 -7
29JUN26 15.50 C 0.18 0.42 0.18 0.33 +0.28 33 158 661 +8
29JUN26 16.00 C 0.14 0.14 0.14 0.20 +0.18 34 10 302 0
29JUN26 16.50 C 0.13 0.13 0.13 0.11 +0.10 34 16 208 +9
29JUN26 17.00 C 0.05 0.07 0.05 0.06 +0.05 35 105 375 +105
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.32 +0.86 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.07 +0.86 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.60 +0.88 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.16 +0.93 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.65 +0.92 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.08 +0.90 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.69 +0.95 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.13 +0.79 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.79 +0.79 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.43 +0.71 34 0 15 0
30JUL26 14.50 C 0.93 0.93 0.93 1.08 +0.58 33 2 146 +2
30JUL26 15.00 C 0.78 0.78 0.78 0.82 +0.49 33 2 282 0
30JUL26 15.50 C 0.34 0.66 0.34 0.64 +0.43 35 66 300 +55
30JUL26 16.00 C 0.00 0.00 0.00 0.46 +0.33 35 0 19 0
30JUL26 16.50 C 0.25 0.25 0.25 0.32 +0.24 34 2 134 +2
30JUL26 17.00 C 0.20 0.26 0.20 0.22 +0.18 34 24 41 +13
30JUL26 17.50 C 0.00 0.00 0.00 0.15 +0.12 34 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.08 34 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.43 +0.92 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.18 +0.91 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.62 +0.85 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.18 +0.90 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.66 +0.86 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.27 +0.92 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.77 +0.89 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.40 +0.89 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.00 +0.82 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.65 +0.71 36 0 21 0
28AUG26 14.50 C 1.33 1.33 1.26 1.29 +0.58 33 52 254 +52
28AUG26 15.00 C 0.00 0.00 0.00 1.03 +0.51 33 0 18 0
28AUG26 15.50 C 0.84 0.84 0.84 0.82 +0.44 34 21 21 0
28AUG26 16.00 C 0.46 0.63 0.46 0.65 +0.38 34 19 15 +9
28AUG26 16.50 C 0.00 0.00 0.00 0.50 +0.32 34 0 38 0
28AUG26 17.00 C 0.00 0.00 0.00 0.38 +0.25 34 0 3 0
28AUG26 17.50 C 0.35 0.35 0.35 0.28 +0.19 34 2 25 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.21 +0.15 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.15 +0.11 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 +0.08 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.06 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.38 +0.85 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.14 +0.86 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 +0.84 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 +0.86 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 +0.88 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 +0.88 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.69 +0.88 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.86 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 +0.88 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 +0.88 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.84 +0.88 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 +0.81 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 +0.78 36 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.71 35 0 265 0
29SEP26 14.50 C 1.49 1.55 1.39 1.43 +0.61 34 216 115 -101
29SEP26 15.00 C 0.00 0.00 0.00 1.18 +0.55 34 0 237 0
29SEP26 15.50 C 1.03 1.03 0.96 0.96 +0.49 34 32 43 +14
29SEP26 16.00 C 0.62 0.63 0.62 0.77 +0.42 34 30 81 +21
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.35 34 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.30 34 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.24 34 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.18 34 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.14 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.11 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.09 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.07 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.89 +0.84 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.69 +0.89 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.45 +0.89 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.21 +0.89 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.74 +0.89 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 +0.88 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 +0.88 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.42 +0.85 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.81 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.77 34 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 +0.74 35 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 +0.68 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.72 +0.59 34 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 +0.53 34 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.46 33 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.42 34 0 36 0
30DEC26 16.50 C 1.01 1.01 1.01 0.91 +0.38 34 1 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 +0.32 34 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.30 34 0 43 0
30DEC26 18.00 C 0.70 0.70 0.70 0.54 +0.25 34 15 56 -15
30DEC26 18.50 C 0.54 0.62 0.54 0.45 +0.22 33 45 50 +8
30DEC26 19.00 C 0.55 0.55 0.55 0.38 +0.19 34 17 65 -15
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.16 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.14 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.10 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.07 33 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 5.49 +0.90 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.90 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 +0.90 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.37 +0.88 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 +0.79 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 +0.77 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.15 +0.74 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.84 +0.79 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 +0.75 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.70 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 +0.61 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 +0.57 34 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.54 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 +0.51 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 +0.46 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 +0.43 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.38 34 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 +0.33 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.32 34 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 +0.29 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.25 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 +0.23 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 +0.18 33 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.14 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 5.49 +0.86 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.26 +0.85 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.88 +0.88 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.48 +0.87 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.02 +0.77 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.66 +0.74 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.33 +0.72 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 +0.69 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.73 +0.65 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.52 +0.64 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 2.24 +0.58 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.04 +0.56 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.86 +0.53 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.67 +0.47 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.52 +0.45 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.38 +0.43 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.28 +0.44 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 +0.41 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.39 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 +0.36 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 +0.33 35 0 0 0
TOTAL CALL 855 6,773 +162
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 64 1 38 -1
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 56 1 16 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,648 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 -0.01 35 60 114 +36
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 171 0
29JUN26 13.50 P 0.07 0.07 0.07 0.07 -0.09 35 17 259 +17
29JUN26 14.00 P 0.18 0.18 0.13 0.15 -0.20 34 29 333 -9
29JUN26 14.50 P 0.34 0.34 0.24 0.29 -0.37 34 12 413 -11
29JUN26 15.00 P 0.46 0.50 0.46 0.52 -0.49 35 23 994 0
29JUN26 15.50 P 0.86 0.86 0.85 0.82 -0.63 36 12 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.77 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.56 -0.86 33 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.01 -0.91 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.56 -0.86 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.07 -0.85 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.49 -0.93 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 -0.92 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.88 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.04 -0.88 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.98 -0.94 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.98 -0.94 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 60 0
30JUL26 13.00 P 0.13 0.13 0.11 0.13 -0.07 34 19 84 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.13 34 0 153 0
30JUL26 14.00 P 0.35 0.35 0.34 0.36 -0.21 34 146 394 +60
30JUL26 14.50 P 0.50 0.55 0.50 0.54 -0.33 34 95 145 +65
30JUL26 15.00 P 0.00 0.00 0.00 0.78 -0.41 35 0 107 0
30JUL26 15.50 P 0.00 0.00 0.00 1.07 -0.50 35 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.37 -0.63 34 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 1.74 -0.71 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.14 -0.79 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.65 -0.77 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.11 -0.81 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.50 -0.92 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.05 -0.87 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.58 -0.84 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.04 -0.88 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.07 34 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.11 34 0 309 0
28AUG26 13.50 P 0.31 0.31 0.31 0.35 -0.16 34 21 287 +19
28AUG26 14.00 P 0.47 0.47 0.47 0.50 -0.23 34 3 337 -3
28AUG26 14.50 P 0.00 0.00 0.00 0.70 -0.31 34 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 0.94 -0.42 34 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.24 -0.46 35 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.56 -0.54 35 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.88 -0.62 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.25 -0.73 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.69 -0.75 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.11 -0.82 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.51 -0.91 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.05 -0.87 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.58 -0.84 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.04 -0.88 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 102 0
29SEP26 11.50 P 0.14 0.14 0.14 0.12 -0.05 34 15 74 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.07 34 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.11 34 0 109 0
29SEP26 13.00 P 0.43 0.43 0.38 0.42 -0.15 34 22 177 -22
29SEP26 13.50 P 0.58 0.59 0.53 0.56 -0.22 33 45 252 -43
29SEP26 14.00 P 0.73 0.73 0.73 0.74 -0.30 33 15 231 0
29SEP26 14.50 P 1.00 1.01 0.94 1.01 -0.35 34 96 89 +24
29SEP26 15.00 P 1.21 1.21 1.21 1.24 -0.48 33 15 104 +15
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.52 33 0 116 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.50 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 -0.62 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.64 -0.60 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 -0.79 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.44 -0.77 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.92 -0.75 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 -0.69 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 -0.79 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 -0.77 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 -0.84 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.16 -0.81 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.07 33 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.10 33 0 11 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.13 33 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.17 33 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.22 33 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 -0.27 33 0 183 0
30DEC26 14.00 P 1.12 1.12 1.12 1.04 -0.34 32 15 149 -3
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.39 32 0 16 0
30DEC26 15.00 P 1.60 1.60 1.60 1.54 -0.43 32 1 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.43 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 -0.47 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 -0.50 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.97 -0.54 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 -0.56 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.59 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.19 -0.62 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.63 -0.63 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.07 -0.65 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 -0.69 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.43 -0.71 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.36 -0.74 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.06 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.10 33 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.14 32 0 77 0
30MAR27 12.50 P 0.65 0.65 0.65 0.68 -0.17 32 10 41 +10
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.21 32 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 -0.24 32 0 0 0
30MAR27 14.00 P 1.29 1.29 1.24 1.27 -0.31 32 30 109 0
30MAR27 14.50 P 1.55 1.55 1.55 1.51 -0.32 32 2 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.36 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.09 -0.40 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.42 -0.45 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.78 -0.47 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.15 -0.50 34 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -0.52 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.94 -0.54 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 -0.56 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.77 -0.59 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.19 -0.62 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.63 -0.64 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.52 -0.67 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.46 -0.67 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.04 35 0 27 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.48 -0.07 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 -0.10 35 0 15 0
29JUN27 12.00 P 0.74 0.74 0.73 0.77 -0.13 35 5 19 +5
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.16 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.19 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 -0.20 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.58 -0.27 34 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 -0.31 35 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 -0.35 35 0 4 0
29JUN27 15.50 P 2.60 2.60 2.60 2.43 -0.40 35 15 30 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.75 -0.40 35 0 0 0
29JUN27 16.50 P 3.09 3.09 3.09 3.08 -0.45 35 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 3.44 -0.48 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 -0.51 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.22 -0.50 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.61 -0.53 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.01 -0.55 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.42 -0.57 37 0 0 0
TOTAL PUT 740 12,888 +188
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$ 12.96
29JUN26 7.75 C 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 -0.07 72 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 -0.07 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.23 -0.07 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.07 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.07 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.48 -0.09 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.23 -0.07 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.98 -0.07 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.48 -0.08 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 -0.09 0 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 -0.09 28 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 -0.08 28 0 1,016 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 -0.08 27 0 1,002 0
29JUN26 13.00 C 0.44 0.44 0.30 0.37 -0.07 28 230 868 -126
29JUN26 13.50 C 0.15 0.15 0.14 0.18 -0.03 28 29 282 +20
29JUN26 14.00 C 0.11 0.11 0.11 0.08 -0.02 28 2 585 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 653 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.75 -0.05 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.25 -0.05 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.00 -0.06 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.75 -0.09 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.01 -0.06 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.04 -0.08 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.59 -0.08 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.18 -0.07 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.81 -0.09 26 0 55 0
30JUL26 13.00 C 0.50 0.56 0.50 0.54 -0.07 26 167 333 0
30JUL26 13.50 C 0.34 0.34 0.34 0.34 -0.05 26 20 408 +15
30JUL26 14.00 C 0.22 0.22 0.22 0.20 -0.04 26 2 239 -2
30JUL26 14.50 C 0.12 0.12 0.12 0.12 -0.02 27 3 15 -3
30JUL26 15.00 C 0.00 0.00 0.00 0.07 0.00 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 28 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.52 -0.09 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.27 -0.09 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.02 -0.09 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.53 -0.07 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.28 -0.08 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.04 -0.07 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.11 -0.09 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.69 -0.08 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.28 -0.15 26 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.96 -0.11 26 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.70 -0.09 27 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.50 -0.07 27 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
28AUG26 15.00 C 0.18 0.18 0.18 0.16 -0.01 29 4 10 -4
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.02 -0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.77 -0.09 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 -0.09 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 -0.09 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.53 -0.08 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 -0.08 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.08 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.52 -0.14 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.13 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.09 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.12 27 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.10 27 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 -0.08 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.07 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.06 28 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 110 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.77 -0.09 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.52 -0.10 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 -0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 -0.09 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.53 -0.10 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 -0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 -0.12 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 -0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 -0.07 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.12 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.16 26 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.15 26 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.06 -0.12 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 -0.11 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.13 26 0 24 0
30DEC26 14.50 C 0.50 0.50 0.50 0.51 -0.10 26 25 36 +18
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.07 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.78 -0.08 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 -0.07 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.31 -0.06 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.07 -0.08 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 -0.06 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.63 -0.06 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.08 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 -0.06 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.82 -0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.44 -0.06 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 -0.12 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 -0.13 26 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 -0.12 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 -0.07 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.07 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.07 27 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 -0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 -0.07 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 -0.06 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.00 -0.09 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.80 -0.08 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.60 -0.08 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.41 -0.07 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.95 -0.16 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.70 -0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.38 -0.06 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.83 -0.06 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.54 -0.05 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
TOTAL CALL 482 8,532 -80
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 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 0.03 0.03 0.03 0.02 0.00 29 42 2,416 0
29JUN26 12.00 P 0.08 0.08 0.08 0.07 +0.01 29 15 600 0
29JUN26 12.50 P 0.15 0.18 0.15 0.19 +0.03 29 17 1,261 +15
29JUN26 13.00 P 0.44 0.44 0.43 0.41 +0.07 30 16 308 -7
29JUN26 13.50 P 0.73 0.73 0.65 0.71 +0.08 29 35 224 -19
29JUN26 14.00 P 0.00 0.00 0.00 1.10 +0.07 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 +0.09 30 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 +0.15 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 +0.13 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 +0.16 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.17 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.19 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 +0.20 88 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.14 +0.17 89 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.64 +0.17 95 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 0.03 0.03 0.03 0.01 0.00 32 2 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 0.04 +0.01 29 0 279 0
30JUL26 11.50 P 0.10 0.10 0.10 0.08 +0.01 27 20 400 +20
30JUL26 12.00 P 0.17 0.19 0.17 0.18 +0.03 28 25 174 0
30JUL26 12.50 P 0.36 0.36 0.36 0.33 +0.04 27 10 139 -10
30JUL26 13.00 P 0.00 0.00 0.00 0.56 +0.07 28 0 200 0
30JUL26 13.50 P 0.00 0.00 0.00 0.86 +0.08 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.20 +0.07 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.66 +0.13 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.13 +0.15 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.62 +0.11 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.13 +0.13 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.65 +0.15 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.16 +0.16 55 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.67 +0.17 61 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.14 +0.14 61 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 0.00 28 0 203 0
28AUG26 11.00 P 0.10 0.10 0.10 0.09 +0.01 29 10 69 +10
28AUG26 11.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 211 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 83 0
28AUG26 13.00 P 0.00 0.00 0.00 0.71 +0.07 29 0 60 0
28AUG26 13.50 P 0.00 0.00 0.00 1.01 +0.09 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.36 +0.10 30 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.70 +0.07 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.19 +0.14 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.65 +0.09 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.14 +0.12 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.65 +0.15 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.16 +0.16 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.67 +0.17 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.14 +0.14 51 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 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 0.00 29 0 252 0
29SEP26 11.50 P 0.32 0.32 0.32 0.29 +0.02 29 2 12 0
29SEP26 12.00 P 0.45 0.45 0.45 0.45 +0.04 29 7 113 -7
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.06 29 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 +0.09 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 +0.11 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 +0.08 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.08 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.09 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 +0.09 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.21 +0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 +0.13 48 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 0.01 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 689 0
30DEC26 10.50 P 0.22 0.22 0.22 0.19 -0.02 27 2 78 +2
30DEC26 11.00 P 0.33 0.33 0.33 0.30 -0.01 27 2 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.01 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 0.00 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 +0.02 27 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.02 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 +0.03 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.92 +0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 +0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.07 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.08 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.75 +0.11 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 0.00 28 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 +0.04 28 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.06 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.05 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 +0.07 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 +0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.06 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.25 +0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.06 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.04 +0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.45 +0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.89 +0.07 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 +0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.80 +0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 +0.08 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 +0.09 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN27 10.00 P 0.40 0.42 0.40 0.32 +0.01 28 55 55 +55
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.02 29 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.49 +0.04 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.05 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 +0.05 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.44 +0.05 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 +0.06 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.20 +0.07 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 +0.07 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 -0.05 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.34 +0.07 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.80 +0.08 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.38 +0.19 33 0 0 0
TOTAL PUT 260 17,929 +59
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$ 4.29
29JUN26 2.80 C 0.00 0.00 0.00 1.51 -0.04 153 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.41 -0.04 143 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.31 -0.04 133 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.21 -0.04 124 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.11 -0.04 114 0 0 0
29JUN26 3.30 C 1.00 1.00 1.00 1.01 -0.04 106 5 0 -5
29JUN26 3.40 C 0.00 0.00 0.00 0.91 -0.04 97 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 -0.04 88 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.04 79 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.04 71 0 0 -3
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.04 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.05 47 0 4 -30
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 20 -533
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 -538
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 -79
29JUN26 4.30 C 0.07 0.07 0.07 0.05 -0.03 22 100 5,510 0
29JUN26 4.40 C 0.03 0.03 0.03 0.02 -0.02 21 41 2,971 +40
29JUN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,616 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 1,830 0
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 30 30 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 22 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.21 -0.04 85 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.11 -0.04 79 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.01 -0.04 73 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.91 -0.04 67 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.81 -0.04 61 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.71 -0.04 55 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.02 23 0 30 0
30JUL26 4.40 C 0.08 0.08 0.08 0.07 -0.02 23 10 828 +10
30JUL26 4.50 C 0.05 0.05 0.05 0.05 -0.01 24 23 483 +1
30JUL26 4.60 C 0.04 0.04 0.04 0.03 -0.01 23 10 383 +10
30JUL26 4.70 C 0.03 0.03 0.03 0.02 -0.01 23 5 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.21 -0.04 69 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.11 -0.04 64 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.01 -0.04 59 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 -0.04 54 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 -0.04 49 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.14 -0.03 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.02 24 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 119 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.02 24 0 71 0
28AUG26 4.70 C 0.05 0.05 0.05 0.04 -0.02 23 1 84 +1
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 568 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.51 -0.04 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.41 -0.04 68 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 -0.04 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 -0.04 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.11 -0.04 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.04 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 -30
29SEP26 3.70 C 0.00 0.00 0.00 0.61 -0.04 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.04 23 0 32 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 23 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.04 23 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.04 23 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.03 23 0 1,211 0
29SEP26 4.60 C 0.09 0.09 0.09 0.09 -0.02 24 25 6,676 +25
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 24 0 363 0
29SEP26 4.80 C 0.05 0.05 0.05 0.05 -0.02 23 242 4,193 +242
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 -0.04 42 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.04 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.03 23 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.03 23 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.03 24 0 5,038 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.02 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 694 0
30DEC26 4.60 C 0.16 0.16 0.16 0.17 -0.02 24 5 99 +5
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.02 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,389 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 25 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 -0.04 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 -3
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.05 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.04 22 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.04 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30MAR27 4.40 C 0.27 0.27 0.26 0.29 -0.03 23 132 66 +66
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 3,058 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.03 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.03 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 109 0
30MAR27 5.25 C 0.10 0.10 0.10 0.09 -0.02 24 10 1,161 +10
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN27 3.10 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.11 -0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.77 -0.06 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 -0.06 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 -0.05 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29JUN27 5.25 C 0.11 0.11 0.11 0.13 -0.02 23 30 30 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
TOTAL CALL 691 115,097 -781
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 2,209 0
29JUN26 4.00 P 0.02 0.02 0.02 0.02 0.00 18 35 1,519 +30
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 21 0 2,751 0
29JUN26 4.20 P 0.09 0.09 0.09 0.10 +0.02 19 8 1,478 +8
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.03 20 0 6,803 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.03 13 0 6,478 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 +0.04 0 0 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.43 +0.04 0 0 3,774 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 +0.04 0 0 15,020 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 +0.04 0 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 +0.04 0 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.81 +0.03 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.06 +0.03 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.31 +0.03 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.56 +0.03 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 24 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 620 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 1,052 0
30JUL26 4.00 P 0.05 0.05 0.05 0.07 +0.02 22 1 3,273 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.02 21 0 1,114 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.02 21 0 887 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.03 21 0 1,686 0
30JUL26 4.40 P 0.23 0.26 0.23 0.28 +0.02 20 50 2,369 +26
30JUL26 4.50 P 0.00 0.00 0.00 0.36 +0.04 20 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 +0.03 16 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.53 +0.04 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.62 +0.04 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.72 +0.03 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.81 +0.03 0 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 226 0
28AUG26 3.90 P 0.05 0.05 0.05 0.07 +0.01 23 1 326 +1
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 1,446 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 +0.02 22 0 1,023 0
28AUG26 4.20 P 0.16 0.17 0.16 0.19 +0.03 22 55 715 +55
28AUG26 4.30 P 0.21 0.22 0.21 0.25 +0.03 22 65 236 +65
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.03 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.38 +0.03 21 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.46 +0.03 20 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 +0.03 16 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 +0.03 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 893 0
29SEP26 3.70 P 0.05 0.05 0.05 0.05 0.00 23 105 1,145 +105
29SEP26 3.80 P 0.07 0.07 0.07 0.07 0.00 23 32 2,426 +32
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 23 0 1,275 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,204 0
29SEP26 4.10 P 0.19 0.19 0.19 0.19 +0.02 25 6 2,492 +6
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.02 25 0 820 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.02 25 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.03 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 1,619 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.04 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.04 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.05 28 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 +0.05 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.05 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.06 35 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.37 +0.05 39 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 +0.05 44 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.03 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.04 49 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 +0.03 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.60 +0.03 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 +0.03 56 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 +0.04 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 +0.03 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.59 +0.03 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.84 +0.03 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.09 +0.04 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.34 +0.04 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 24 0 458 0
30DEC26 3.80 P 0.12 0.12 0.12 0.13 +0.02 24 460 692 +460
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.02 24 0 1,203 0
30DEC26 4.00 P 0.19 0.19 0.19 0.20 +0.01 24 35 489 +35
30DEC26 4.10 P 0.25 0.25 0.25 0.25 +0.02 24 20 323 +20
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 24 0 323 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.04 25 0 4,414 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.04 25 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.04 26 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.04 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.05 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.05 27 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.05 27 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.05 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.06 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.06 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.06 37 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 +0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.36 +0.03 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.60 +0.03 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.85 +0.03 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 +0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.59 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 +0.03 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.09 +0.03 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.34 +0.04 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.58 +0.03 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 22 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 0.04 0.04 0.04 0.05 +0.01 24 4 7 +4
30MAR27 3.40 P 0.05 0.05 0.05 0.07 +0.01 24 3 7 +3
30MAR27 3.50 P 0.07 0.07 0.07 0.08 +0.01 23 3 12,007 +3
30MAR27 3.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 0.00 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 23 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.02 24 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 237 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.02 24 0 97 0
30MAR27 4.20 P 0.35 0.35 0.35 0.35 +0.02 24 20 241 +20
30MAR27 4.30 P 0.39 0.39 0.39 0.41 +0.03 25 200 246 +200
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.03 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.03 24 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.03 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.04 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.04 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.04 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.05 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.05 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.05 29 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 +0.06 34 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.87 +0.04 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 +0.04 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.36 +0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 +0.04 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.60 +0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.85 +0.04 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.09 +0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.34 +0.03 48 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 0.00 24 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 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 23 0 18 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 0.00 24 0 2 0
29JUN27 3.80 P 0.23 0.23 0.23 0.21 +0.01 24 15 20 +15
29JUN27 3.90 P 0.27 0.27 0.27 0.25 +0.01 24 5 5 +5
29JUN27 4.00 P 0.32 0.32 0.32 0.29 +0.01 24 10 44 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 +0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 +0.01 24 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 +0.01 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.02 24 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 +0.03 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 +0.04 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.05 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.64 +0.06 31 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 +0.04 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.04 36 0 0 0
TOTAL PUT 1,133 144,337 +1,094
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$ 31.10
29JUN26 17.50 C 0.00 0.00 0.00 13.68 -0.20 171 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.11 -0.27 106 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.68 -0.20 157 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.19 -0.19 153 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.69 -0.19 146 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 -0.19 139 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.19 -0.19 126 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.19 -0.19 114 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.18 -0.21 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.18 -0.21 89 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.12 -0.27 59 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.18 -0.21 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.11 -0.25 0 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.12 -0.24 32 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 -0.24 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.30 -0.19 31 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 0.65 -0.18 30 0 265 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.11 29 0 537 0
29JUN26 33.00 C 0.17 0.17 0.15 0.11 -0.06 29 30 594 +15
29JUN26 34.00 C 0.12 0.12 0.12 0.05 -0.02 30 200 433 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 366 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 43 1 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 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 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.19 -0.19 85 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.18 -0.21 76 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.18 -0.21 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.12 -0.27 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.18 -0.21 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.11 -0.25 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.13 -0.25 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.21 -0.26 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.52 -0.21 31 0 0 0
30JUL26 31.00 C 1.09 1.09 1.09 1.01 -0.20 30 15 49 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.66 -0.12 30 0 340 0
30JUL26 33.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 248 0
30JUL26 34.00 C 0.28 0.28 0.28 0.27 -0.08 30 15 266 +15
30JUL26 35.00 C 0.26 0.26 0.26 0.17 -0.06 30 76 598 0
30JUL26 36.00 C 0.15 0.15 0.15 0.10 -0.05 30 1 442 +1
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.19 -0.19 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.18 -0.21 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.18 -0.21 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.17 -0.27 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.18 -0.21 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.12 -0.24 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.19 -0.24 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.42 -0.20 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.88 -0.16 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.42 -0.13 32 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.07 -0.10 32 0 83 0
28AUG26 33.00 C 0.00 0.00 0.00 0.79 -0.08 32 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.57 -0.07 32 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.19 -0.19 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.19 -0.19 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.18 -0.21 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.18 -0.21 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.17 -0.27 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.18 -0.21 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 -0.21 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.40 -0.18 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.76 -0.15 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.31 -0.12 33 0 613 0
29SEP26 31.00 C 1.86 1.88 1.83 1.86 -0.12 33 51 274 0
29SEP26 32.00 C 0.00 0.00 0.00 1.48 -0.11 33 0 150 0
29SEP26 33.00 C 1.27 1.27 1.27 1.18 -0.09 33 7 185 -7
29SEP26 34.00 C 0.00 0.00 0.00 0.92 -0.07 33 0 2,617 0
29SEP26 35.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.04 33 0 301 0
29SEP26 38.00 C 0.51 0.51 0.51 0.32 -0.03 33 15 292 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 33 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.19 -0.19 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.18 -0.21 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.24 -0.16 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.39 -0.13 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 -0.13 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 -0.13 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.39 -0.12 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.87 -0.10 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.38 -0.09 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.96 -0.09 36 0 74 0
30DEC26 32.00 C 2.46 2.46 2.46 2.66 -0.06 37 15 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.21 -0.08 36 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.92 -0.09 36 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.66 -0.03 36 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.44 -0.03 36 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 -0.03 36 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.09 +0.01 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.89 -0.05 36 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.04 36 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 0.00 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 -0.01 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 0.00 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 0.00 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 0.00 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 0.00 36 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.21 -0.18 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.38 -0.15 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.57 -0.18 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.82 -0.22 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.15 -0.21 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.53 -0.21 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.94 -0.23 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.29 -0.22 33 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.81 -0.21 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.39 -0.20 33 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.99 -0.19 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.73 -0.10 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 -0.09 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.11 -0.11 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 1.85 -0.15 34 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 -0.15 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.41 -0.14 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.24 -0.12 34 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.07 -0.09 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.94 -0.06 33 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.61 -0.06 33 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 -0.06 33 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 9.45 -0.27 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.68 -0.27 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.98 -0.25 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 -0.23 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.67 -0.22 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.10 -0.11 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.60 -0.06 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.09 -0.10 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.63 -0.10 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.23 -0.10 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.84 -0.10 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.51 -0.08 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.19 -0.08 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.89 -0.06 35 0 0 0
29JUN27 36.00 C 2.62 2.62 2.62 2.63 -0.06 35 55 55 +55
29JUN27 37.00 C 2.39 2.39 2.39 2.38 -0.06 36 15 15 +15
29JUN27 38.00 C 0.00 0.00 0.00 2.16 -0.04 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.03 -0.08 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.87 -0.04 37 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.70 -0.04 37 0 3 0
TOTAL CALL 496 33,812 +109
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 72 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 43 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 29 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 230 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 1,081 0
29JUN26 29.00 P 0.48 0.48 0.48 0.51 +0.05 28 1 2,406 +1
29JUN26 30.00 P 0.66 0.81 0.65 0.95 +0.08 28 44 8,454 -7
29JUN26 31.00 P 1.15 1.58 1.15 1.56 +0.13 27 333 1,227 +195
29JUN26 32.00 P 2.05 2.05 2.05 2.38 +0.17 29 50 1,791 -50
29JUN26 33.00 P 0.00 0.00 0.00 3.20 +0.14 22 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 4.15 +0.20 0 0 406 0
29JUN26 35.00 P 4.56 4.56 4.56 5.10 +0.07 0 16 683 0
29JUN26 36.00 P 0.00 0.00 0.00 6.13 +0.28 0 0 356 0
29JUN26 37.00 P 0.00 0.00 0.00 7.14 +0.27 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 8.13 +0.35 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 9.12 +0.36 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 10.06 +0.20 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 11.14 +0.38 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 12.14 +0.37 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 13.05 +0.20 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.05 +0.20 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.07 +0.22 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.05 +0.17 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.06 +0.21 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.05 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.05 +0.20 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.04 -0.01 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 384 0
30JUL26 28.00 P 0.00 0.00 0.00 0.59 0.00 29 0 375 0
30JUL26 29.00 P 0.94 0.94 0.94 0.94 +0.01 29 2 341 +2
30JUL26 30.00 P 1.11 1.11 1.11 1.40 +0.04 29 6 646 0
30JUL26 31.00 P 1.62 1.95 1.62 1.98 +0.07 29 38 698 +36
30JUL26 32.00 P 0.00 0.00 0.00 2.73 +0.10 30 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.51 +0.13 30 0 224 0
30JUL26 34.00 P 0.00 0.00 0.00 4.37 +0.17 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.27 +0.18 30 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 7.14 +0.24 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 8.13 +0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.13 +0.24 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.15 +0.27 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.14 +0.27 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.14 +0.27 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.13 +0.23 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.13 +0.23 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.14 +0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 3 0
28AUG26 25.00 P 0.27 0.27 0.27 0.24 +0.02 31 15 77 +15
28AUG26 26.00 P 0.00 0.00 0.00 0.41 +0.03 32 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 342 0
28AUG26 28.00 P 0.00 0.00 0.00 0.90 +0.04 30 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.29 +0.04 30 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.77 +0.09 30 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.33 +0.04 30 0 122 0
28AUG26 32.00 P 0.00 0.00 0.00 2.98 +0.11 30 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.71 +0.11 29 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.59 +0.18 31 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.44 +0.20 31 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.25 +0.05 27 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.17 +0.15 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.13 +0.18 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.13 +0.22 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.15 +0.22 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.14 +0.27 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.14 +0.27 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.13 +0.23 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.13 +0.23 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.14 +0.24 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 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 5 0
29SEP26 25.00 P 0.41 0.41 0.41 0.44 +0.04 33 15 206 +15
29SEP26 26.00 P 0.00 0.00 0.00 0.63 +0.03 32 0 252 0
29SEP26 27.00 P 0.83 0.83 0.83 0.89 +0.05 32 130 232 +115
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.07 32 0 208 0
29SEP26 29.00 P 1.61 1.61 1.61 1.64 +0.06 32 20 683 0
29SEP26 30.00 P 2.09 2.12 2.09 2.12 +0.04 31 47 1,357 +43
29SEP26 31.00 P 0.00 0.00 0.00 2.67 +0.04 31 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.31 +0.11 31 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 4.02 +0.09 31 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.86 +0.18 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.60 +0.13 31 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.44 +0.11 31 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.32 +0.15 30 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.22 +0.15 28 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 +0.16 0 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.15 +0.21 0 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.14 +0.23 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 12.14 +0.25 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 13.13 +0.23 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 14.13 +0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.14 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.06 +0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.06 +0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.08 +0.23 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.08 +0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.06 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.07 35 0 40 0
30DEC26 26.00 P 1.18 1.18 1.18 1.35 +0.09 35 130 176 +124
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.12 35 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 +0.12 35 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.14 35 0 278 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.15 35 0 3,754 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 +0.16 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.20 +0.14 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 +0.34 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 +0.15 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.23 +0.12 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.98 +0.10 33 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 +0.12 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.57 +0.05 32 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 +0.14 33 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 +0.16 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.30 +0.16 32 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.22 +0.16 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.17 +0.17 0 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.13 +0.18 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.14 +0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.08 +0.19 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.07 +0.20 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.08 +0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.15 +0.29 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.01 33 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 0.00 33 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.02 34 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 +0.04 34 0 1,108 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 +0.05 33 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 +0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.05 33 0 3,554 0
30MAR27 30.00 P 3.25 3.25 3.25 3.41 +0.06 33 15 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.00 +0.11 33 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 +0.04 33 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.26 +0.12 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 +0.13 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.68 +0.13 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.44 +0.13 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.21 +0.13 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.02 +0.13 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.84 +0.13 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.70 +0.15 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.56 +0.14 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.44 +0.16 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.34 +0.16 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.26 +0.16 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.20 +0.17 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 +0.05 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.07 37 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 1.60 +0.08 37 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 1.95 +0.08 37 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 +0.10 37 0 0 0
29JUN27 27.00 P 2.84 2.84 2.84 2.77 +0.10 37 15 18 +15
29JUN27 28.00 P 0.00 0.00 0.00 3.24 +0.13 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.75 +0.12 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 +0.14 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.87 +0.13 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.49 +0.15 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.13 +0.14 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.81 +0.14 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.53 +0.17 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.26 +0.14 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.01 +0.14 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.78 +0.12 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.58 +0.13 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.38 +0.12 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.21 +0.13 38 0 0 0
TOTAL PUT 877 61,923 +504
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$ 5.03
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.04 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 +0.06 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.06 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.05 50 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 +0.05 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 +0.05 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 +0.03 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 +0.03 17 0 135 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.04 53 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 +0.05 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 +0.05 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 +0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
30JUL26 5.75 C 0.01 0.01 0.01 0.01 0.00 26 508 808 +508
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.05 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 +0.06 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28AUG26 5.50 C 0.02 0.02 0.02 0.01 0.00 17 223 223 +223
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 +0.04 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.06 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.04 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.05 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 +0.04 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.02 16 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.04 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.04 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 +0.04 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.03 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.02 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 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 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.16 +0.04 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 +0.05 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 +0.05 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 +0.05 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.66 +0.03 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 +0.03 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN27 5.75 C 0.09 0.09 0.09 0.10 +0.03 18 5 5 +5
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 0.05 +0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 19 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 19 0 0 0
TOTAL CALL 736 27,323 +736
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 15 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
29JUN26 5.00 P 0.06 0.06 0.06 0.06 -0.03 15 20 256 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.05 0 0 391 0
29JUN26 5.50 P 0.00 0.00 0.00 0.47 -0.05 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 -0.05 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.02 17 0 10 0
30JUL26 4.70 P 0.12 0.12 0.12 0.12 -0.03 17 160 199 +160
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.03 17 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 -0.04 16 0 0 0
30JUL26 5.00 P 0.29 0.29 0.29 0.32 -0.04 16 90 96 +70
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.77 -0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.03 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 -0.03 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.27 -0.03 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 -0.05 15 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.20 P 0.03 0.03 0.03 0.03 -0.01 18 20 94 +20
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.03 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.03 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.04 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.04 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.02 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.03 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.03 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.03 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30MAR27 3.90 P 0.04 0.04 0.04 0.04 0.00 18 129 129 +129
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.01 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 0.00 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 0.00 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.03 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.03 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.04 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 -0.04 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.04 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.03 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 -0.04 16 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 -0.04 15 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
TOTAL PUT 419 7,378 +399
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$ 3.64
29JUN26 2.50 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.04 +0.02 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 +0.03 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.85 +0.03 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 +0.03 29 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 +0.02 17 0 165 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 10 0
29JUN26 3.60 C 0.11 0.11 0.11 0.11 +0.01 22 30 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 25 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 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 67 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 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 0.00 121 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.05 +0.03 50 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.95 +0.03 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.75 +0.03 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.35 +0.02 16 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 31 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.02 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 +0.01 23 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 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 1.15 +0.03 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.95 +0.03 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 +0.01 22 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 +0.01 24 0 50 0
28AUG26 3.70 C 0.11 0.11 0.11 0.12 +0.01 25 60 90 -30
28AUG26 3.80 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.05 +0.03 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 +0.01 23 0 61 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.02 24 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 25 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 26 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.15 +0.03 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 +0.03 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.01 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.02 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 +0.03 21 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.03 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.02 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 +0.02 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 +0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 +0.05 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 5 0
TOTAL CALL 90 16,128 -30
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 491 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 314 0
29JUN26 3.60 P 0.08 0.08 0.08 0.07 -0.02 24 2 133 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 472 0
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.04 24 0 331 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 -0.03 28 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.47 -0.03 34 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.68 -0.02 50 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 -0.02 55 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.89 -0.01 66 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 -0.01 71 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 -0.01 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 -0.01 80 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 -0.01 84 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 -0.01 88 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 -0.01 98 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 -0.01 107 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.14 -0.01 115 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 -0.01 124 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 -0.01 132 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 -0.01 138 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 -0.01 145 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 -0.01 151 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 -0.01 158 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 -0.01 163 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.01 24 0 240 0
30JUL26 3.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 224 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 -0.02 24 0 252 0
30JUL26 3.70 P 0.23 0.23 0.23 0.23 -0.01 25 30 221 +30
30JUL26 3.80 P 0.33 0.33 0.33 0.31 -0.02 27 6 42 -6
30JUL26 3.90 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 40 0
30JUL26 4.10 P 0.59 0.59 0.59 0.58 -0.02 33 5 10 -5
30JUL26 4.20 P 0.00 0.00 0.00 0.67 -0.02 33 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 -0.01 43 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.16 -0.01 43 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.27 0.00 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.36 -0.01 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.46 -0.01 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.71 -0.01 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 0.00 26 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.20 -0.01 26 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.26 -0.01 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.17 -0.01 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.01 26 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.01 26 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.03 26 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.02 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.04 26 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.04 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.04 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 -0.03 32 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.08 -0.02 37 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 -0.01 43 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 -0.01 45 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 -0.01 46 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 -0.01 51 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 -0.02 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 -0.01 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.71 -0.01 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 -0.01 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 -0.01 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 -0.01 61 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 -0.01 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 -0.01 74 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 25 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.02 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.03 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.03 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.03 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.04 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.04 29 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.03 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 -0.04 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 -0.04 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 -0.04 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.49 -0.03 38 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 -0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 -0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.48 -0.01 50 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.72 -0.02 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.97 -0.01 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 -0.02 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.46 -0.01 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.71 -0.01 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 -0.01 60 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.02 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.02 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.03 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 0.00 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.03 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.03 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.04 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.04 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 -0.04 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 -0.04 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.20 -0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 -0.04 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 -0.04 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 -0.02 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.00 -0.01 41 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.24 -0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.48 -0.02 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 -0.02 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 -0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 -0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.46 -0.01 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 -0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.96 -0.01 53 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JUN27 3.80 P 0.49 0.49 0.49 0.49 -0.01 26 6 6 +6
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29JUN27 4.10 P 0.71 0.71 0.71 0.70 -0.02 27 5 5 +5
29JUN27 4.20 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
TOTAL PUT 54 20,778 +30
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$ 35.92
29JUN26 18.00 C 0.00 0.00 0.00 17.99 -0.11 170 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.42 -0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.97 -0.13 151 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.47 -0.13 145 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.97 -0.13 139 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.97 -0.14 129 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.97 -0.14 119 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.94 -0.17 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.98 -0.13 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.00 -0.11 99 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.99 -0.12 87 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.98 -0.06 76 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.97 -0.07 66 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 6.94 -0.07 0 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.94 -0.07 0 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.95 -0.07 36 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.98 -0.07 37 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.06 -0.07 37 0 831 0
29JUN26 34.00 C 2.19 2.19 2.19 2.16 -0.16 33 15 1,024 +15
29JUN26 35.00 C 1.79 1.79 1.49 1.49 -0.11 35 68 1,458 0
29JUN26 36.00 C 1.08 1.30 1.00 0.99 -0.12 36 53 2,427 -11
29JUN26 37.00 C 0.66 0.66 0.66 0.65 -0.06 37 20 1,454 -5
29JUN26 38.00 C 0.45 0.54 0.42 0.39 -0.05 37 53 3,298 -20
29JUN26 39.00 C 0.27 0.27 0.27 0.22 -0.04 37 20 1,446 0
29JUN26 40.00 C 0.26 0.26 0.26 0.13 -0.02 37 1 790 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 415 0
29JUN26 42.00 C 0.10 0.10 0.10 0.04 -0.01 37 15 326 +15
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.48 -0.12 113 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.97 -0.16 106 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.98 -0.13 100 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.97 -0.14 91 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.94 -0.17 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.98 -0.13 79 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.00 -0.11 75 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.99 -0.12 67 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.98 -0.08 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.07 +0.01 61 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.97 -0.10 46 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.96 -0.06 38 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 4.99 -0.07 36 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 4.09 -0.08 37 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.28 -0.08 37 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 2.54 -0.14 35 0 787 0
30JUL26 35.00 C 2.13 2.13 2.13 2.00 -0.11 36 14 1,206 0
30JUL26 36.00 C 0.00 0.00 0.00 1.58 -0.09 37 0 566 0
30JUL26 37.00 C 0.00 0.00 0.00 1.24 -0.06 37 0 690 0
30JUL26 38.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 319 0
30JUL26 39.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 196 0
30JUL26 40.00 C 0.76 0.76 0.76 0.52 -0.04 37 15 170 0
30JUL26 41.00 C 0.60 0.60 0.60 0.38 -0.04 37 20 152 0
30JUL26 42.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 78 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.94 -0.17 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.98 -0.13 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.08 -0.03 70 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.02 -0.09 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.00 -0.06 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.07 +0.01 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.97 -0.10 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.00 -0.08 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.12 -0.08 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.34 -0.07 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.66 -0.06 38 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 3.03 -0.15 37 0 124 0
28AUG26 35.00 C 0.00 0.00 0.00 2.55 -0.07 37 0 204 0
28AUG26 36.00 C 0.00 0.00 0.00 2.13 -0.07 38 0 171 0
28AUG26 37.00 C 0.00 0.00 0.00 1.77 -0.08 38 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.48 -0.03 38 0 95 0
28AUG26 39.00 C 0.00 0.00 0.00 1.19 -0.03 38 0 88 0
28AUG26 40.00 C 0.00 0.00 0.00 0.96 -0.03 38 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.77 -0.03 38 0 204 0
28AUG26 42.00 C 0.84 0.84 0.84 0.61 -0.02 38 14 47 +14
28AUG26 43.00 C 0.70 0.70 0.70 0.48 -0.02 38 9 13 +7
28AUG26 44.00 C 0.00 0.00 0.00 0.38 0.00 38 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.07 -0.03 95 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.54 -0.06 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.03 -0.10 86 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.04 -0.07 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.04 -0.07 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.04 -0.07 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.04 -0.07 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.08 -0.03 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.04 -0.07 53 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.05 -0.01 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.07 +0.01 44 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.03 -0.06 38 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.18 -0.04 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 -0.05 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.70 -0.04 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 4.10 -0.03 38 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 -0.12 37 0 210 0
29SEP26 35.00 C 3.06 3.06 3.06 2.97 -0.06 37 15 260 0
29SEP26 36.00 C 2.64 2.65 2.64 2.56 -0.04 37 16 116 +6
29SEP26 37.00 C 2.39 2.39 2.39 2.20 -0.05 37 15 284 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.90 -0.04 38 0 155 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 -0.04 38 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 1.40 0.00 39 0 37 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 0.00 38 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 0.00 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.81 0.00 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 0.00 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 0.00 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.07 -0.03 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.57 -0.03 69 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.08 -0.05 67 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.08 -0.03 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.08 -0.03 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.08 -0.03 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.08 -0.03 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.10 -0.01 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.07 -0.04 40 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.13 -0.02 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.28 -0.04 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.53 -0.07 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.84 -0.03 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.33 -0.08 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.82 -0.02 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.26 -0.02 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.76 -0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.23 -0.07 38 0 427 0
30DEC26 36.00 C 3.88 3.88 3.88 3.81 -0.07 38 6 1,861 -6
30DEC26 37.00 C 3.40 3.40 3.40 3.45 -0.01 39 6 51 0
30DEC26 38.00 C 0.00 0.00 0.00 3.07 +0.04 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.69 -0.01 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 -0.02 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 2.15 -0.04 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.91 -0.06 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 -0.06 38 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.54 0.00 39 0 21 0
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 1.07 +0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.57 -0.03 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.08 -0.05 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.08 -0.03 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.08 -0.03 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.08 -0.03 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.11 0.00 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.27 +0.08 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.41 -0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.67 -0.03 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.95 -0.01 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.28 -0.03 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.04 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.04 -0.04 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.50 -0.04 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.00 -0.22 38 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.53 -0.21 38 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.08 -0.19 38 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.83 -0.03 39 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.42 -0.03 39 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.06 -0.02 39 0 7 0
30MAR27 39.00 C 3.80 3.80 3.70 3.71 -0.09 39 11 20 +10
30MAR27 40.00 C 0.00 0.00 0.00 3.41 -0.08 39 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.13 -0.07 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.87 +0.08 39 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.65 +0.11 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.42 -0.03 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.22 -0.04 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.03 +0.10 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 -0.02 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.73 +0.15 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.99 +0.16 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.28 +0.15 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.59 +0.14 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.95 +0.13 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.36 +0.13 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.65 -0.04 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.11 -0.05 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.64 -0.04 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.18 -0.04 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.73 -0.04 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.34 -0.04 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.96 -0.03 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.59 -0.03 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.27 -0.04 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.96 -0.03 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.65 -0.03 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.40 -0.03 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.25 +0.07 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.93 -0.15 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.73 -0.14 38 0 0 0
TOTAL CALL 386 35,100 +40
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 643 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 0.00 37 0 420 0
29JUN26 31.00 P 0.12 0.14 0.12 0.16 0.00 37 90 562 -10
29JUN26 32.00 P 0.32 0.32 0.24 0.31 -0.01 36 132 887 -13
29JUN26 33.00 P 0.55 0.55 0.39 0.54 -0.02 36 80 795 +38
29JUN26 34.00 P 0.76 0.81 0.76 0.88 -0.02 36 47 661 +15
29JUN26 35.00 P 1.47 1.47 1.30 1.35 0.00 36 76 1,132 -25
29JUN26 36.00 P 0.00 0.00 0.00 1.99 +0.04 37 0 674 0
29JUN26 37.00 P 2.54 2.70 2.54 2.72 +0.11 38 50 370 0
29JUN26 38.00 P 3.17 3.34 3.15 3.47 -0.03 37 63 2,949 0
29JUN26 39.00 P 0.00 0.00 0.00 4.33 +0.04 37 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.24 +0.04 37 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.19 +0.05 37 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.16 +0.11 36 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.17 +0.10 42 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.15 +0.11 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.08 +0.09 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.11 +0.11 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.14 +0.14 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 0.01 -0.01 35 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 0.00 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 0.00 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 193 0
30JUL26 30.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 166 0
30JUL26 31.00 P 0.47 0.47 0.47 0.52 0.00 36 1 290 0
30JUL26 32.00 P 0.00 0.00 0.00 0.77 0.00 36 0 390 0
30JUL26 33.00 P 0.00 0.00 0.00 1.09 -0.01 36 0 377 0
30JUL26 34.00 P 0.00 0.00 0.00 1.52 +0.03 36 0 297 0
30JUL26 35.00 P 0.00 0.00 0.00 2.02 +0.04 37 0 109 0
30JUL26 36.00 P 2.55 2.59 2.55 2.59 +0.03 37 18 248 0
30JUL26 37.00 P 0.00 0.00 0.00 3.28 +0.04 37 0 251 0
30JUL26 38.00 P 0.00 0.00 0.00 4.07 +0.09 39 0 444 0
30JUL26 39.00 P 4.76 4.76 4.76 4.76 +0.05 37 3 118 -3
30JUL26 40.00 P 0.00 0.00 0.00 5.55 +0.02 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.42 +0.03 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.36 +0.03 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.35 +0.15 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.30 +0.15 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.25 +0.14 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.14 +0.06 33 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.14 +0.08 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 0.00 38 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.29 0.00 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.43 0.00 37 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.62 0.00 37 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.87 0.00 37 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.17 0.00 37 0 160 0
28AUG26 33.00 P 0.00 0.00 0.00 1.54 +0.01 37 0 100 0
28AUG26 34.00 P 1.99 1.99 1.99 1.99 +0.04 37 2 294 0
28AUG26 35.00 P 0.00 0.00 0.00 2.49 0.00 37 0 204 0
28AUG26 36.00 P 0.00 0.00 0.00 3.08 +0.04 38 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.73 +0.04 38 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 4.26 -0.13 35 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.12 +0.03 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.90 +0.03 38 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.64 -0.04 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.62 +0.05 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.50 +0.03 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.43 +0.09 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.33 +0.04 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.29 +0.07 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.19 +0.01 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 0.00 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 0.00 38 0 14 0
29SEP26 28.00 P 0.48 0.48 0.48 0.50 -0.01 38 35 451 +35
29SEP26 29.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 -0.01 38 0 400 0
29SEP26 31.00 P 1.11 1.12 1.11 1.23 +0.03 38 20 199 +20
29SEP26 32.00 P 0.00 0.00 0.00 1.58 +0.03 38 0 41 0
29SEP26 33.00 P 1.82 1.88 1.82 2.00 +0.09 38 30 85 +10
29SEP26 34.00 P 2.48 2.48 2.48 2.48 +0.06 38 1 88 -1
29SEP26 35.00 P 2.85 2.85 2.85 3.01 +0.08 39 15 516 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.60 +0.08 39 0 71 0
29SEP26 37.00 P 0.00 0.00 0.00 4.24 +0.08 39 0 40 0
29SEP26 38.00 P 0.00 0.00 0.00 4.92 +0.07 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.51 +0.07 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.27 +0.09 38 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.18 +0.07 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 0.00 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.86 +0.09 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.56 -0.06 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.59 +0.08 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.40 +0.01 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.39 +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 0.07 +0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 40 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 0.28 +0.01 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 +0.01 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 +0.01 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 +0.02 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.68 +0.03 38 0 20 0
30DEC26 31.00 P 1.98 1.98 1.98 2.02 +0.03 38 2 867 +2
30DEC26 32.00 P 2.36 2.36 2.36 2.42 +0.03 38 1 1,157 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.85 +0.05 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 +0.05 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.86 +0.07 38 0 58 0
30DEC26 36.00 P 4.21 4.21 4.21 4.38 0.00 38 1 42 0
30DEC26 37.00 P 0.00 0.00 0.00 5.07 +0.07 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.61 -0.07 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.25 -0.09 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.96 -0.09 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.80 -0.04 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.06 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 +0.06 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.26 +0.03 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.10 +0.05 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.94 +0.04 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.82 +0.05 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 0.00 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 0.00 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.01 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 +0.01 39 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 +0.01 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 +0.01 39 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.61 +0.01 39 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 +0.02 39 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 +0.02 39 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 +0.02 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.09 +0.02 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.55 +0.03 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.03 +0.02 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.54 +0.03 38 0 0 0
30MAR27 36.00 P 5.06 5.06 5.06 5.19 +0.04 39 70 104 0
30MAR27 37.00 P 5.70 5.70 5.70 5.82 +0.05 39 70 50 -27
30MAR27 38.00 P 0.00 0.00 0.00 6.28 +0.03 38 0 0 0
30MAR27 39.00 P 7.05 7.05 7.05 7.24 +0.31 40 1 0 -1
30MAR27 40.00 P 0.00 0.00 0.00 7.66 +0.04 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.38 +0.04 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 +0.05 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.91 +0.05 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 +0.03 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.49 +0.01 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.31 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.15 0.00 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 0.00 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.76 +0.01 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.45 +0.01 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.84 +0.01 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.28 +0.01 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.72 +0.01 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.23 +0.02 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.75 +0.01 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.30 +0.03 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.90 +0.03 40 0 11 0
29JUN27 37.00 P 0.00 0.00 0.00 6.50 +0.02 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.13 +0.02 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 7.82 +0.03 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.50 +0.03 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.20 +0.03 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.96 +0.04 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.69 +0.02 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.46 +0.01 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.22 -0.01 41 0 0 0
TOTAL PUT 808 30,249 +56
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$ 21.02
29JUN26 12.50 C 0.00 0.00 0.00 8.58 -0.49 165 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.02 -0.53 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.53 -0.47 115 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.03 -0.50 107 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.53 -0.53 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.03 -0.47 91 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.53 -0.53 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.02 -0.55 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.53 -0.47 68 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.02 -0.49 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.52 -0.47 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.03 -0.46 47 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.53 -0.46 40 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 2.03 -0.46 33 0 176 0
29JUN26 19.50 C 1.81 1.81 1.81 1.53 -0.46 26 1 207 -1
29JUN26 20.00 C 0.00 0.00 0.00 1.05 -0.46 26 0 576 0
29JUN26 21.00 C 0.48 0.55 0.28 0.32 -0.34 25 54 1,022 +15
29JUN26 22.00 C 0.20 0.20 0.09 0.08 -0.15 26 68 391 -36
29JUN26 23.00 C 0.08 0.08 0.08 0.02 -0.06 26 15 205 0
29JUN26 24.00 C 0.03 0.03 0.03 0.01 -0.02 30 21 172 -1
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.54 -0.49 93 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.03 -0.58 81 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.53 -0.58 75 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.04 -0.57 75 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.54 -0.57 69 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.03 -0.54 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.53 -0.58 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.04 -0.48 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.53 -0.46 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.03 -0.46 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.53 -0.46 32 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.03 -0.46 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.53 -0.46 21 0 99 0
30JUL26 20.00 C 0.00 0.00 0.00 1.07 -0.45 22 0 550 0
30JUL26 21.00 C 0.61 0.61 0.57 0.43 -0.33 21 20 108 +20
30JUL26 22.00 C 0.31 0.31 0.22 0.19 -0.22 22 15 137 -3
30JUL26 23.00 C 0.20 0.20 0.15 0.07 -0.13 22 6 47 -4
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.04 -0.57 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.54 -0.57 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.03 -0.57 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.53 -0.58 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.04 -0.56 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.53 -0.57 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.03 -0.46 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.53 -0.46 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.03 -0.46 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.56 -0.45 24 0 30 0
28AUG26 20.00 C 1.32 1.32 1.32 1.15 -0.39 23 1 44 0
28AUG26 21.00 C 0.84 0.84 0.77 0.67 -0.28 23 17 119 +17
28AUG26 22.00 C 0.00 0.00 0.00 0.40 -0.20 24 0 150 0
28AUG26 23.00 C 0.00 0.00 0.00 0.21 -0.13 24 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.08 24 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.58 -0.49 84 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.02 -0.53 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.54 -0.49 69 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.08 -0.53 69 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.53 -0.58 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.09 -0.52 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.54 -0.57 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.05 -0.55 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.53 -0.58 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.04 -0.56 39 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.53 -0.57 32 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.03 -0.55 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 -0.46 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 -0.45 25 0 97 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 -0.42 25 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.33 -0.37 24 0 82 0
29SEP26 21.00 C 0.75 0.75 0.75 0.88 -0.31 24 20 64 -11
29SEP26 22.00 C 0.00 0.00 0.00 0.56 -0.24 24 0 51 0
29SEP26 23.00 C 0.32 0.32 0.32 0.34 -0.19 24 20 200 -20
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.09 25 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.58 -0.49 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.02 -0.53 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.54 -0.49 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.08 -0.53 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.53 -0.58 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.09 -0.52 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.54 -0.57 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 -0.55 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.53 -0.58 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.04 -0.56 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.53 -0.57 24 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.04 -0.54 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.61 -0.41 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.36 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.94 -0.33 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.62 -0.35 21 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 -0.25 22 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 -0.20 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.15 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.13 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.09 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.54 -0.49 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.08 -0.53 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.53 -0.58 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.09 -0.52 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.54 -0.57 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.05 -0.55 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.53 -0.58 25 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 -0.56 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.59 -0.51 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.22 -0.38 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.88 -0.35 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.57 -0.32 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.27 -0.31 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.01 -0.27 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.49 -0.23 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 -0.20 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.16 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 -0.13 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.44 -0.12 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.08 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.54 -0.57 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.07 -0.53 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.65 -0.46 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.28 -0.32 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.80 -0.48 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.47 -0.45 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.16 -0.32 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.87 -0.30 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.60 -0.28 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 -0.27 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 -0.24 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.51 -0.20 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 1.20 -0.16 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 -0.13 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 -0.11 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
TOTAL CALL 258 6,668 -24
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 16.50 P 0.02 0.02 0.02 0.01 0.00 37 8 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 344 0
29JUN26 18.50 P 0.04 0.04 0.04 0.05 +0.01 26 10 139 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 344 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.04 25 0 269 0
29JUN26 20.00 P 0.29 0.40 0.25 0.40 +0.08 25 25 284 +4
29JUN26 21.00 P 0.80 1.07 0.80 1.01 +0.25 27 3 270 -1
29JUN26 22.00 P 0.00 0.00 0.00 1.85 +0.39 30 0 235 0
29JUN26 23.00 P 0.00 0.00 0.00 2.75 +0.42 26 0 193 0
29JUN26 24.00 P 0.00 0.00 0.00 3.77 +0.48 39 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.76 +0.48 44 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.88 +0.72 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 +0.55 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.86 +0.65 82 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.78 +0.54 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.85 +0.62 94 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.88 +0.66 105 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 0.00 23 0 73 0
30JUL26 18.50 P 0.10 0.12 0.10 0.13 +0.01 23 30 89 +30
30JUL26 19.00 P 0.15 0.15 0.15 0.22 +0.02 22 23 57 +23
30JUL26 19.50 P 0.28 0.38 0.28 0.37 +0.05 23 5 71 -2
30JUL26 20.00 P 0.40 0.59 0.40 0.57 +0.09 23 36 32 +6
30JUL26 21.00 P 0.93 0.93 0.93 1.14 +0.21 23 1 31 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.92 +0.34 24 0 127 0
30JUL26 23.00 P 0.00 0.00 0.00 2.77 +0.36 22 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.77 +0.45 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.84 +0.56 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.88 +0.61 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.90 +0.66 55 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.89 +0.65 60 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.86 +0.62 62 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.89 +0.66 69 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.88 +0.65 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 16.00 P 0.05 0.05 0.05 0.02 +0.01 25 1 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.38 +0.06 24 0 16 0
28AUG26 19.50 P 0.46 0.46 0.46 0.56 +0.10 24 1 33 0
28AUG26 20.00 P 0.65 0.65 0.65 0.78 +0.15 24 15 60 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.36 +0.27 25 0 84 0
28AUG26 22.00 P 0.00 0.00 0.00 2.09 +0.35 26 0 45 0
28AUG26 23.00 P 2.98 2.98 2.98 2.94 +0.43 28 15 60 +15
28AUG26 24.00 P 0.00 0.00 0.00 3.79 +0.42 26 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 4.84 +0.53 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.88 +0.61 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.90 +0.66 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.89 +0.65 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.86 +0.62 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.89 +0.66 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.88 +0.65 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 25 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 157 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.05 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.07 25 0 78 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 +0.11 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 0.98 +0.15 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 +0.16 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.23 +0.22 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.95 +0.20 25 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.94 +0.46 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.91 +0.41 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.91 +0.44 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.50 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.97 +0.55 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.62 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 +0.56 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.90 +0.56 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.06 22 0 29 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.08 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.09 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.12 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.92 +0.13 23 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.18 23 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.70 +0.22 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.30 +0.27 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.05 +0.30 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 +0.48 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.93 +0.41 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.92 +0.45 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.94 +0.48 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 +0.55 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.00 +0.62 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 +0.56 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.90 +0.56 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.05 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.07 22 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.09 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.10 22 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 +0.12 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 +0.16 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.14 +0.17 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 +0.20 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.92 +0.24 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 +0.28 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 +0.32 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.12 +0.37 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.00 +0.40 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.95 +0.43 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.95 +0.46 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.97 +0.53 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.00 +0.61 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.97 +0.61 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.91 +0.57 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 +0.07 24 0 1 0
29JUN27 17.00 P 0.55 0.55 0.55 0.55 +0.09 24 5 5 +5
29JUN27 17.50 P 0.00 0.00 0.00 0.68 +0.10 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 +0.12 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 +0.14 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 +0.16 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 +0.18 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 +0.19 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.22 +0.24 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.85 +0.28 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.55 +0.32 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.33 +0.36 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 +0.38 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.06 +0.41 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.00 +0.43 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.99 +0.46 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.00 +0.50 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.97 +0.61 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.91 +0.57 35 0 0 0
TOTAL PUT 178 7,266 +96
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$ 16.01
29JUN26 8.50 C 0.00 0.00 0.00 7.66 -0.18 162 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.34 -0.26 134 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.21 141 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.84 -0.23 123 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.52 -0.32 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.40 -0.17 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.09 -0.24 107 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.59 -0.26 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.02 -0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.21 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 -0.25 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.20 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 -0.23 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 -0.24 49 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.29 23 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.29 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.04 -0.30 11 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 -0.27 14 0 99 0
29JUN26 16.00 C 0.31 0.31 0.31 0.25 -0.24 14 1 96 0
29JUN26 16.50 C 0.21 0.21 0.11 0.08 -0.15 14 72 255 +69
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.07 15 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.90 -0.20 89 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.65 -0.19 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.41 -0.18 83 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.09 -0.26 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.66 -0.19 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.16 -0.19 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.67 -0.18 60 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.18 -0.18 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.64 -0.23 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.16 -0.21 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.65 -0.21 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.14 -0.23 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 -0.28 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.15 -0.27 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.77 -0.24 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.45 -0.19 16 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 -0.14 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.09 17 0 23 0
30JUL26 17.50 C 0.08 0.08 0.08 0.06 -0.05 17 15 40 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.41 -0.20 64 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.18 -0.18 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.68 -0.18 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.19 -0.18 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.69 -0.18 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.21 -0.17 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.64 -0.24 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.19 -0.20 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.68 -0.21 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.19 -0.22 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.67 -0.27 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.25 -0.26 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.86 -0.23 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 -0.19 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 -0.14 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 -0.10 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.13 -0.08 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.92 -0.19 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.68 -0.19 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 -0.21 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.18 -0.19 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -0.20 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 -0.19 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 -0.20 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 -0.17 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.72 -0.18 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 -0.17 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.73 -0.19 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 -0.28 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 -0.27 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.25 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.23 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.22 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.15 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.11 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.09 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.05 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.92 -0.22 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.68 -0.22 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.42 -0.23 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.18 -0.23 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.68 -0.24 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.19 -0.24 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 -0.23 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 -0.22 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 -0.23 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.16 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 -0.21 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.36 -0.26 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 -0.24 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 -0.22 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.20 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 -0.21 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.14 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.12 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.10 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.09 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.92 -0.22 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.68 -0.22 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.43 -0.22 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 -0.23 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.69 -0.23 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 -0.23 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 -0.23 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.23 -0.23 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.76 -0.22 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.33 -0.18 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.84 -0.22 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.40 -0.26 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.24 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.22 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.19 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 -0.20 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.14 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.12 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.11 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.10 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.08 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.18 -0.23 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.69 -0.23 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.21 -0.22 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.72 -0.23 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.24 -0.23 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.77 -0.23 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.33 -0.21 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.89 -0.21 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.48 -0.24 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.12 -0.23 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.80 -0.20 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.51 -0.18 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.22 -0.18 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.01 -0.13 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 -0.12 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.11 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.09 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 88 1,796 +84
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 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 92 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 17 0
29JUN26 15.50 P 0.08 0.08 0.08 0.06 +0.01 14 2 121 0
29JUN26 16.00 P 0.18 0.18 0.18 0.23 +0.06 15 4 202 0
29JUN26 16.50 P 0.50 0.50 0.50 0.56 +0.15 15 2 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.99 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 +0.28 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 +0.29 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.99 +0.28 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30JUL26 15.50 P 0.15 0.21 0.15 0.20 +0.05 17 18 45 -15
30JUL26 16.00 P 0.00 0.00 0.00 0.40 +0.10 17 0 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.70 +0.16 17 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 1.06 +0.20 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.50 +0.24 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.99 +0.28 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.49 +0.29 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.99 +0.29 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.49 +0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.02 +0.32 37 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.99 +0.28 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.99 +0.28 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 +0.06 17 0 0 0
28AUG26 16.00 P 0.47 0.47 0.47 0.51 +0.11 18 6 22 +6
28AUG26 16.50 P 0.00 0.00 0.00 0.80 +0.15 18 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 1.16 +0.19 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.54 +0.23 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.00 +0.26 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.49 +0.28 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.99 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.49 +0.29 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.02 +0.32 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.99 +0.28 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.99 +0.28 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.07 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.10 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.15 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 +0.18 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.21 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.02 +0.24 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.32 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.02 +0.32 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.07 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.08 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.11 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.00 +0.14 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.17 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 +0.18 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.21 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 +0.22 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 +0.21 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 +0.21 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 +0.27 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 +0.27 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.20 +0.31 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 +0.28 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.32 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 +0.32 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 +0.28 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.05 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.07 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 +0.09 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.12 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 +0.14 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.16 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.14 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 +0.20 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.19 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.89 +0.27 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.32 +0.29 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.20 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.22 +0.25 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 +0.27 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.15 +0.28 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.31 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.32 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.05 +0.29 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 0.02 +0.01 20 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 +0.07 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 +0.08 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 +0.10 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.12 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.21 +0.12 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.16 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 +0.15 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 +0.18 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.51 +0.21 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.90 +0.22 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.32 +0.14 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.23 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.25 +0.20 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 +0.27 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.18 +0.29 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.14 +0.31 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.10 +0.31 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.05 +0.29 26 0 0 0
TOTAL PUT 32 1,836 -9
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$ 46.10
29JUN26 21.00 C 0.00 0.00 0.00 25.14 -0.44 93 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.14 -0.48 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.14 -0.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.14 -0.45 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.15 -0.60 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.15 -0.48 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.15 -0.61 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.10 -0.66 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.10 -0.54 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.10 -0.48 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.10 -0.49 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.10 -0.67 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.10 -0.54 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.11 -0.54 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.11 -0.54 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.12 -0.48 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.12 -0.67 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.17 -0.49 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.18 -0.58 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.19 -0.49 25 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 5.22 -0.49 26 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.28 -0.49 26 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 3.40 -0.47 26 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 2.60 -0.45 26 0 3,463 0
29JUN26 45.00 C 2.14 2.24 1.93 1.87 -0.42 25 64 424 -11
29JUN26 46.00 C 1.55 1.61 1.42 1.31 -0.37 25 100 693 +25
29JUN26 47.00 C 1.18 1.18 0.83 0.90 -0.30 26 81 1,025 -23
29JUN26 48.00 C 0.74 0.75 0.71 0.57 -0.25 26 15 1,033 +7
29JUN26 49.00 C 0.39 0.39 0.39 0.34 -0.20 26 10 985 +10
29JUN26 50.00 C 0.35 0.35 0.35 0.19 -0.14 26 173 1,196 +173
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 359 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.11 -0.54 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.12 -0.54 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.12 -0.64 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.12 -0.67 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.19 -0.62 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.20 -0.57 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.24 -0.48 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.31 -0.47 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.42 -0.47 27 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.60 -0.45 27 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 2.87 -0.43 27 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 2.22 -0.38 27 0 291 0
30JUL26 46.00 C 1.92 1.93 1.92 1.72 -0.32 27 30 238 +15
30JUL26 47.00 C 1.40 1.56 1.24 1.32 -0.29 28 23 611 +15
30JUL26 48.00 C 1.15 1.15 1.15 0.97 -0.26 28 15 445 +15
30JUL26 49.00 C 0.90 0.90 0.82 0.70 -0.22 28 22 213 -9
30JUL26 50.00 C 0.69 0.69 0.69 0.49 -0.18 27 15 240 -15
30JUL26 52.50 C 0.00 0.00 0.00 0.20 -0.09 28 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.11 -0.54 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.12 -0.59 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.12 -0.64 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.13 -0.66 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.21 -0.60 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.25 -0.53 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.32 -0.47 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.45 -0.44 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.64 -0.42 28 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.90 -0.39 28 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.24 -0.37 28 0 104 0
28AUG26 45.00 C 2.76 2.89 2.76 2.68 -0.33 28 29 275 +29
28AUG26 46.00 C 2.30 2.30 2.30 2.21 -0.31 29 2 218 -2
28AUG26 47.00 C 2.04 2.04 2.04 1.82 -0.26 29 15 245 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.46 -0.23 29 0 122 0
28AUG26 49.00 C 0.00 0.00 0.00 1.16 -0.21 29 0 120 0
28AUG26 50.00 C 0.00 0.00 0.00 0.92 -0.18 29 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.49 -0.11 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.15 -0.51 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.16 -0.60 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.10 -0.66 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.10 -0.55 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.10 -0.55 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.10 -0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.11 -0.66 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.11 -0.54 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.11 -0.56 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.12 -0.59 0 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.13 -0.63 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.15 -0.64 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.26 -0.66 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.47 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.48 -0.50 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.68 -0.41 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 4.94 -0.39 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.28 -0.36 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.79 -0.22 30 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 3.13 -0.32 29 0 157 0
29SEP26 46.00 C 2.89 2.89 2.89 2.68 -0.30 29 30 572 0
29SEP26 47.00 C 2.38 2.38 2.22 2.29 -0.25 29 93 1,135 +57
29SEP26 48.00 C 0.00 0.00 0.00 1.94 -0.25 29 0 849 0
29SEP26 49.00 C 0.00 0.00 0.00 1.66 -0.20 29 0 225 0
29SEP26 50.00 C 1.37 1.37 1.37 1.38 -0.18 29 15 176 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.13 29 0 299 0
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.10 29 0 90 0
29SEP26 57.50 C 0.42 0.42 0.42 0.29 -0.06 29 15 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.10 -0.61 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.10 -0.55 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.10 -0.57 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.11 -0.66 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.11 -0.56 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.12 -0.57 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.14 -0.59 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.19 -0.57 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.28 -0.60 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.65 -0.33 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.89 -0.33 29 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.18 -0.59 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.51 -0.59 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.91 -0.57 29 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 5.31 -0.58 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 -0.56 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 4.29 -0.41 29 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 -0.52 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 -0.52 28 0 184 0
30DEC26 48.00 C 2.87 2.87 2.87 2.96 -0.48 28 15 251 -15
30DEC26 49.00 C 0.00 0.00 0.00 2.61 -0.48 28 0 268 0
30DEC26 50.00 C 0.00 0.00 0.00 2.32 -0.43 28 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.37 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.32 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.85 -0.27 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.23 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.16 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.13 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.11 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.09 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.17 -0.52 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.25 -0.48 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.44 -0.45 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.70 -0.44 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.27 -0.16 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.59 -0.16 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.93 -0.43 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.31 -0.41 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.72 -0.41 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.16 -0.39 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.65 -0.38 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.15 -0.37 29 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 4.72 -0.34 29 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 4.28 -0.35 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.90 -0.18 29 6 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.44 -0.29 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 3.09 -0.30 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 -0.26 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 -0.22 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 -0.14 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 -0.18 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.14 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.14 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.81 -0.36 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.11 -0.33 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.41 -0.33 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 -0.29 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.41 -0.01 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.79 0.00 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.21 0.00 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.63 -0.26 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.11 -0.22 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.61 -0.01 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.12 -0.01 30 0 11 0
29JUN27 46.00 C 5.28 5.28 5.28 5.69 0.00 30 10 25 +10
29JUN27 47.00 C 0.00 0.00 0.00 5.11 -0.17 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.71 -0.15 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.37 -0.13 29 6 6 +6
29JUN27 50.00 C 0.00 0.00 0.00 4.03 -0.13 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.30 -0.09 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.67 -0.07 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.14 -0.07 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.74 -0.04 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 -0.03 29 0 0 0
29JUN27 65.00 C 1.10 1.10 1.07 1.14 0.00 30 16 27 +16
TOTAL CALL 800 22,345 +318
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 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 91 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 28 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 26 0 702 0
29JUN26 41.00 P 0.06 0.06 0.06 0.05 0.00 26 80 668 +80
29JUN26 42.00 P 0.00 0.00 0.00 0.11 0.00 26 0 281 0
29JUN26 43.00 P 0.20 0.22 0.17 0.22 +0.01 26 135 636 +119
29JUN26 44.00 P 0.34 0.42 0.33 0.41 +0.03 25 147 1,745 +4
29JUN26 45.00 P 0.61 0.61 0.61 0.72 +0.06 26 6 462 +6
29JUN26 46.00 P 0.00 0.00 0.00 1.17 +0.15 26 0 512 0
29JUN26 47.00 P 1.58 1.58 1.57 1.75 +0.22 27 45 461 -15
29JUN26 48.00 P 2.34 2.34 2.34 2.45 +0.26 27 30 334 +20
29JUN26 49.00 P 0.00 0.00 0.00 3.16 +0.30 26 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 4.02 +0.35 26 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 6.40 +0.45 0 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.97 +0.55 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.47 +0.39 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.97 +0.55 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.47 +0.39 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.97 +0.39 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.47 +0.51 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.97 +0.40 84 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 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 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 0.00 28 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 151 0
30JUL26 40.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 297 0
30JUL26 41.00 P 0.00 0.00 0.00 0.47 +0.04 27 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 0.69 +0.05 27 0 209 0
30JUL26 43.00 P 0.00 0.00 0.00 0.99 +0.07 27 0 212 0
30JUL26 44.00 P 0.00 0.00 0.00 1.37 +0.10 27 0 409 0
30JUL26 45.00 P 1.77 1.77 1.77 1.85 +0.16 27 10 446 0
30JUL26 46.00 P 0.00 0.00 0.00 2.42 +0.21 27 0 431 0
30JUL26 47.00 P 2.90 2.95 2.90 3.07 +0.24 27 31 226 +16
30JUL26 48.00 P 3.57 3.57 3.57 3.79 +0.30 28 15 259 +6
30JUL26 49.00 P 0.00 0.00 0.00 4.54 +0.29 27 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 5.36 +0.32 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.61 +0.41 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.06 +0.35 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.50 +0.56 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.97 +0.57 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.46 +0.64 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.96 +0.43 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.45 +0.65 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.94 +0.65 48 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 0.00 0.00 0.00 0.12 +0.01 29 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.43 +0.04 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.60 +0.05 28 0 82 0
28AUG26 41.00 P 0.00 0.00 0.00 0.82 +0.07 28 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.09 +0.08 28 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.44 +0.12 28 0 65 0
28AUG26 44.00 P 0.00 0.00 0.00 1.85 +0.15 28 0 72 0
28AUG26 45.00 P 0.00 0.00 0.00 2.33 +0.17 28 0 90 0
28AUG26 46.00 P 2.76 2.77 2.71 2.89 +0.20 28 73 349 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.51 +0.25 28 0 275 0
28AUG26 48.00 P 4.14 4.14 3.90 4.19 +0.27 28 36 164 +36
28AUG26 49.00 P 0.00 0.00 0.00 4.93 +0.29 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.70 +0.31 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.81 +0.38 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.16 +0.39 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.55 +0.53 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.99 +0.42 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.47 +0.65 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.96 +0.43 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.45 +0.64 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.94 +0.57 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 +0.04 29 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 +0.04 29 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 +0.06 29 0 525 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.07 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 +0.10 29 0 353 0
29SEP26 42.00 P 1.52 1.52 1.47 1.47 +0.09 28 60 305 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.89 +0.15 29 0 167 0
29SEP26 44.00 P 2.22 2.35 2.22 2.32 +0.17 29 45 311 +45
29SEP26 45.00 P 2.85 2.85 2.85 2.81 +0.19 29 14 166 +14
29SEP26 46.00 P 3.16 3.25 3.16 3.36 +0.22 29 45 499 +30
29SEP26 47.00 P 3.84 3.84 3.84 3.96 +0.26 29 15 2,535 0
29SEP26 48.00 P 4.48 4.48 4.48 4.62 +0.29 29 15 689 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.31 +0.29 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.05 +0.32 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.06 +0.37 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 +0.50 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.63 +0.52 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.03 +0.41 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.48 +0.54 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.96 +0.43 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.45 +0.58 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.94 +0.57 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.06 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 -0.06 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 -0.08 29 0 38 0
30DEC26 36.00 P 0.74 0.74 0.74 0.65 -0.07 29 18 62 +9
30DEC26 37.00 P 0.00 0.00 0.00 0.87 -0.06 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.10 -0.04 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 -0.03 29 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 1.67 -0.01 29 0 171 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 -0.01 30 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.40 +0.01 30 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.82 0.00 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 +0.03 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 3.81 +0.02 30 0 148 0
30DEC26 46.00 P 0.00 0.00 0.00 4.38 +0.05 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 -0.19 29 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.45 -0.17 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 0.00 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 -0.06 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.93 +0.23 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.03 +0.19 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 +0.26 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.64 +0.36 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.08 +0.52 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.46 +0.56 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.86 +0.59 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.28 +0.54 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 0.00 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.01 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 +0.04 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 +0.03 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.85 +0.05 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.18 +0.05 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.56 +0.08 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.97 +0.08 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 +0.11 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 +0.11 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 +0.12 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 0.00 29 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 5.41 -0.01 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.02 +0.01 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.66 -0.01 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.54 +0.21 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.39 +0.25 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.41 +0.30 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 +0.34 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.84 +0.38 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.21 +0.42 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.62 +0.48 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.98 +0.36 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.37 +0.38 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.26 +0.12 30 0 10 0
29JUN27 36.00 P 0.00 0.00 0.00 1.52 +0.15 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.79 +0.16 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.11 +0.19 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.44 +0.19 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.81 +0.22 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.22 +0.23 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.64 +0.24 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 4.10 +0.26 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.60 +0.27 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.12 +0.29 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.68 +0.30 30 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 6.29 +0.33 31 0 113 0
29JUN27 48.00 P 0.00 0.00 0.00 6.90 +0.35 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.56 +0.37 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.22 +0.37 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.02 +0.41 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.95 +0.43 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.01 +0.45 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.20 +0.46 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.48 +0.48 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.84 +0.49 36 0 0 0
TOTAL PUT 820 25,769 +430
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 2.35 -0.03 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.04 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.02 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 -0.01 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.05 34 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.04 26 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 -0.01 44 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 0.00 47 0 17 0
29JUN26 7.00 C 0.56 0.56 0.56 0.45 0.00 46 15 242 0
29JUN26 7.25 C 0.28 0.28 0.28 0.30 -0.02 44 4 355 0
29JUN26 7.50 C 0.19 0.19 0.19 0.20 -0.02 44 1 670 +1
29JUN26 7.75 C 0.14 0.14 0.12 0.13 -0.01 45 202 910 +38
29JUN26 8.00 C 0.15 0.15 0.09 0.08 -0.01 45 39 1,451 -13
29JUN26 8.25 C 0.10 0.10 0.07 0.05 -0.01 46 300 869 -300
29JUN26 8.50 C 0.06 0.06 0.06 0.03 0.00 46 30 860 +30
29JUN26 8.75 C 0.04 0.04 0.04 0.02 0.00 48 130 643 -100
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,395 0
29JUN26 9.25 C 0.02 0.02 0.02 0.01 0.00 52 5 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,383 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 79 7 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.35 -0.05 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 -0.05 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 -0.05 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.75 -0.06 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 -0.05 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 -0.04 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 -0.01 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 0.00 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 0.00 45 0 315 0
30JUL26 7.25 C 0.49 0.49 0.43 0.45 0.00 45 45 378 0
30JUL26 7.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 564 0
30JUL26 7.75 C 0.00 0.00 0.00 0.28 0.00 46 0 490 0
30JUL26 8.00 C 0.00 0.00 0.00 0.21 0.00 46 0 1,334 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 0.00 46 0 933 0
30JUL26 8.50 C 0.00 0.00 0.00 0.12 0.00 46 0 501 0
30JUL26 8.75 C 0.11 0.12 0.11 0.09 0.00 46 130 314 0
30JUL26 9.00 C 0.10 0.10 0.10 0.07 0.00 47 30 832 +30
30JUL26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 48 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 48 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 52 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 68 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 75 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.35 -0.05 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 -0.05 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.00 -0.05 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.75 -0.06 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.52 -0.07 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.03 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.12 -0.06 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
28AUG26 7.00 C 0.68 0.68 0.68 0.70 0.00 46 18 113 +18
28AUG26 7.25 C 0.57 0.57 0.57 0.58 -0.01 46 18 83 +18
28AUG26 7.50 C 0.00 0.00 0.00 0.49 0.00 47 0 265 0
28AUG26 7.75 C 0.39 0.39 0.39 0.40 -0.01 46 18 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 525 0
28AUG26 8.25 C 0.00 0.00 0.00 0.26 -0.01 46 0 857 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 755 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 -0.01 46 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 0.00 0.00 0.00 0.11 0.00 46 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 0.00 47 0 430 0
28AUG26 9.75 C 0.13 0.13 0.13 0.07 0.00 47 189 1,054 +184
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 45 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 2.35 -0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.06 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.06 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.06 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.02 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.02 43 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.04 44 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 +0.01 45 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 0.58 -0.01 45 0 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 +0.01 46 0 535 0
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 0.38 +0.01 47 0 229 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 0.00 47 0 537 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.01 47 0 535 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 3,682 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.01 47 0 487 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 47 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 47 0 640 0
29SEP26 10.50 C 0.12 0.12 0.12 0.08 +0.01 47 60 428 0
29SEP26 11.00 C 0.11 0.11 0.11 0.05 0.00 46 160 1,209 -107
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 49 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 56 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.07 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.07 36 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.05 40 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 0.98 1.00 0.97 1.04 -0.03 44 272 272 +272
30DEC26 7.25 C 0.87 0.89 0.87 0.94 +0.01 45 62 62 +62
30DEC26 7.50 C 0.78 0.78 0.78 0.84 0.00 45 18 19 +18
30DEC26 7.75 C 0.72 0.72 0.72 0.75 0.00 45 18 18 +18
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 0.61 +0.01 45 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 0.00 46 0 172 0
30DEC26 8.75 C 0.47 0.47 0.47 0.50 +0.01 46 30 212 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.45 0.00 46 0 180 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 0.00 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.01 47 0 87 0
30DEC26 9.75 C 0.33 0.33 0.33 0.32 +0.01 47 30 33 +25
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.01 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 0.00 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 0.00 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 2.45 -0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 -0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 -0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.73 -0.02 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 -0.01 43 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 1.35 -0.01 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.01 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.01 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.04 -0.01 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 -0.01 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.01 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.03 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 -0.02 45 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.03 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 -0.03 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 -0.02 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -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 0.44 -0.01 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -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 0.25 -0.01 46 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -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 0.12 -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 2.56 -0.04 40 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 2.33 -0.01 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 0.00 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.76 0.00 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 0.00 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 45 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 0.00 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 -0.01 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.04 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
TOTAL CALL 1,831 51,617 +224
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 47 0 499 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 1,042 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 1,047 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 44 0 1,211 0
29JUN26 7.00 P 0.28 0.29 0.28 0.26 -0.02 42 226 974 -225
29JUN26 7.25 P 0.00 0.00 0.00 0.40 -0.01 43 0 1,681 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.02 43 0 1,867 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 -0.03 43 0 1,141 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 0.00 43 3 366 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 -0.02 48 3 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 0.00 58 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.02 58 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.01 60 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 +0.01 69 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.03 71 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.04 71 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.04 80 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.41 +0.01 78 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.92 +0.02 93 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 +0.06 100 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.93 +0.07 114 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.42 +0.05 115 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.93 +0.08 128 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.43 +0.08 134 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.93 +0.09 141 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.42 +0.06 141 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.91 +0.06 138 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.43 +0.08 158 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.93 +0.07 163 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.41 +0.04 154 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.91 +0.08 159 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 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 0.00 47 0 71 0
30JUL26 6.00 P 0.10 0.10 0.10 0.10 -0.01 45 50 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 -0.01 44 0 670 0
30JUL26 6.50 P 0.21 0.24 0.21 0.22 -0.01 44 7 632 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.32 -0.01 44 0 589 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 947 0
30JUL26 7.25 P 0.53 0.53 0.53 0.57 0.00 45 2 672 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 -0.01 44 0 1,299 0
30JUL26 7.75 P 0.00 0.00 0.00 0.88 -0.01 43 0 318 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 0.00 44 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 +0.01 47 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.52 0.00 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 0.00 49 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 -0.01 50 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.05 56 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.48 +0.05 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 +0.04 57 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.94 +0.03 58 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.44 +0.04 64 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.93 +0.03 67 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.42 +0.02 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.93 +0.06 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.43 +0.06 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.93 +0.08 88 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.43 +0.08 92 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.93 +0.09 97 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 121 0
28AUG26 5.75 P 0.00 0.00 0.00 0.13 0.00 47 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 0.25 0.25 0.25 0.25 0.00 46 41 662 +41
28AUG26 6.50 P 0.34 0.34 0.34 0.33 0.00 45 37 629 +31
28AUG26 6.75 P 0.00 0.00 0.00 0.43 0.00 45 0 1,180 0
28AUG26 7.00 P 0.57 0.57 0.57 0.55 0.00 45 18 718 0
28AUG26 7.25 P 0.70 0.70 0.69 0.68 -0.01 45 36 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 0.00 45 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 0.00 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 0.00 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.40 0.00 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.05 +0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.03 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.51 +0.02 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 +0.02 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.97 +0.01 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.45 +0.03 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.93 +0.02 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.42 +0.02 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 0.00 47 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 0.00 47 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 0.26 0.26 0.26 0.26 0.00 46 59 540 0
29SEP26 6.25 P 0.34 0.34 0.34 0.34 +0.01 46 35 2,443 +35
29SEP26 6.50 P 0.44 0.44 0.44 0.44 +0.01 47 28 1,186 +28
29SEP26 6.75 P 0.55 0.55 0.55 0.55 +0.01 47 36 1,109 0
29SEP26 7.00 P 0.68 0.69 0.67 0.68 +0.01 47 106 2,737 -38
29SEP26 7.25 P 0.83 0.83 0.81 0.82 +0.01 47 128 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.01 48 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 0.00 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 0.00 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.01 49 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.01 50 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.01 50 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.01 51 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.01 52 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 2.80 +0.01 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.04 +0.03 55 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.06 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 +0.06 58 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 +0.05 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 +0.03 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 +0.03 61 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.93 +0.08 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.08 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 +0.08 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.42 +0.06 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.92 +0.07 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.43 +0.08 80 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.93 +0.07 82 0 0 0
30DEC26 4.90 P 0.16 0.16 0.16 0.14 0.00 46 45 80 +35
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 0.22 +0.01 47 0 83 0
30DEC26 5.50 P 0.27 0.30 0.27 0.28 0.00 46 55 241 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.01 47 0 331 0
30DEC26 6.00 P 0.47 0.47 0.47 0.45 +0.01 47 30 224 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 0.00 46 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 0.00 47 0 488 0
30DEC26 6.75 P 0.80 0.80 0.79 0.78 +0.01 47 60 465 -30
30DEC26 7.00 P 0.93 0.94 0.93 0.91 +0.01 47 60 223 +36
30DEC26 7.25 P 1.08 1.09 1.08 1.05 0.00 47 60 188 +36
30DEC26 7.50 P 1.24 1.24 1.24 1.20 0.00 47 30 119 +22
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.01 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.01 48 3 63 +3
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.01 48 3 36 +1
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.01 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.01 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 0.00 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 0.00 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 0.00 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 0.00 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 0.00 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 0.00 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.10 +0.01 56 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 0.00 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.07 +0.06 60 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.55 +0.02 62 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.03 +0.06 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.51 +0.06 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.00 +0.07 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.48 +0.03 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.96 +0.04 66 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 0.25 -0.01 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 0.00 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 0.00 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 +0.01 47 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 +0.01 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 0.00 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.22 +0.01 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 0.00 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 -0.01 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 0.00 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.87 -0.01 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 -0.01 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 -0.01 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 -0.01 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 -0.01 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 -0.01 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 -0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 -0.01 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 0.00 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 -0.01 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.64 +0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.12 +0.03 56 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.60 +0.06 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.07 +0.05 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.56 +0.07 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.02 +0.05 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.50 +0.05 60 0 0 0
29JUN27 4.90 P 0.36 0.36 0.36 0.32 0.00 46 15 30 +15
29JUN27 5.00 P 0.00 0.00 0.00 0.35 0.00 46 0 15 0
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 0.00 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 0.00 46 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.83 0.00 47 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 0.00 47 0 11 0
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 0.00 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 0.00 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.52 0.00 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 0.00 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 0.00 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 0.00 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 0.00 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 0.00 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 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 0.00 49 0 0 0
TOTAL PUT 1,176 50,025 -8
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$ 7.46
29JUN26 4.70 C 0.00 0.00 0.00 2.77 +0.10 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 +0.12 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 +0.10 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 +0.12 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.12 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.11 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 +0.12 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 +0.13 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.09 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
29JUN26 7.50 C 0.13 0.15 0.13 0.15 +0.05 21 85 374 +85
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.02 20 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.75 +0.10 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 +0.10 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.25 +0.14 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 +0.14 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 +0.10 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.56 +0.10 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.39 +0.08 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.25 +0.06 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.03 21 0 32 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 +0.11 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.28 +0.14 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.03 +0.12 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.78 +0.13 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 +0.12 33 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 1.09 1.09 1.09 1.06 +0.12 26 10 10 +10
28AUG26 6.75 C 0.00 0.00 0.00 0.81 +0.09 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.64 +0.09 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.47 +0.07 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 +0.11 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 +0.15 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.12 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 +0.12 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 +0.10 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 +0.11 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.12 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 +0.12 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 +0.12 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 +0.09 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 +0.11 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.12 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 +0.11 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.11 22 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.08 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.05 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.05 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.04 22 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.03 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.09 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.09 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.08 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.09 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.11 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 +0.11 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.12 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.11 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.10 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.07 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.05 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 +0.04 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.02 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 +0.09 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.55 +0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 +0.10 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.07 +0.11 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 +0.11 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 +0.12 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 +0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 +0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.06 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.55 +0.09 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 +0.09 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 +0.12 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.12 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 +0.11 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 +0.10 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.26 +0.09 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.10 +0.10 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.94 +0.08 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 +0.07 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 +0.06 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
TOTAL CALL 95 8,134 +95
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.05 19 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.08 18 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.11 17 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 -0.11 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 -0.11 30 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 1.05 -0.12 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.10 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.10 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.12 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 -0.12 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.10 82 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 -0.10 90 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 -0.12 86 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 46 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 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.13 -0.05 20 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.24 -0.07 20 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.40 -0.09 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.59 -0.11 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 -0.11 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.06 -0.11 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.32 -0.10 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.57 -0.10 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.80 -0.12 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 -0.12 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.30 -0.12 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.07 -0.10 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.57 -0.10 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.05 -0.12 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.02 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 -0.07 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.30 -0.08 21 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 -0.10 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 -0.12 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 -0.10 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 -0.10 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 -0.12 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 -0.12 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.07 -0.10 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.57 -0.10 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.05 -0.12 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.04 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.06 20 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.07 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.08 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.10 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.10 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.10 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.10 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.12 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.12 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 -0.12 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 -0.10 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.10 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.12 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.04 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.06 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.09 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.10 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.10 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 -0.10 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.10 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.11 16 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.10 15 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 -0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.02 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.08 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.09 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.12 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 -0.11 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 -0.11 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 -0.11 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 -0.08 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 -0.08 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 -0.10 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 -0.09 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 -0.10 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.21 -0.10 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 -0.09 21 0 0 0
TOTAL PUT 0 9,518 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.99
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.02 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.01 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.03 54 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.03 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.03 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.62 -0.03 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 -0.03 33 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.03 28 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 -0.03 22 0 30 0
29JUN26 4.90 C 0.19 0.19 0.19 0.17 -0.02 22 30 60 +30
29JUN26 5.00 C 0.12 0.12 0.12 0.11 -0.02 21 10 612 +10
29JUN26 5.25 C 0.03 0.04 0.03 0.03 -0.02 21 200 1,551 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,453 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 2,807 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.30 -0.02 23 0 21 0
30JUL26 4.90 C 0.26 0.26 0.26 0.24 -0.01 23 30 202 +30
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 313 0
30JUL26 5.25 C 0.10 0.10 0.10 0.08 -0.02 21 40 356 +5
30JUL26 5.50 C 0.05 0.05 0.05 0.04 0.00 23 100 423 +100
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 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 31 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.25 -0.02 20 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.02 19 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 95 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 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 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.01 26 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.42 -0.03 24 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.03 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.03 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 2,350 0
29SEP26 5.25 C 0.18 0.18 0.18 0.14 -0.01 23 10 1,040 +10
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 870 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.01 24 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.02 24 0 870 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.02 24 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 320 0
30DEC26 5.75 C 0.15 0.15 0.15 0.10 -0.01 24 30 752 +30
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 42 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 25 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 28 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 600 0
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 33 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 0.00 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 0.00 29 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.89 -0.02 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.03 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 21 0
30MAR27 6.75 C 0.09 0.09 0.09 0.05 -0.01 25 6 31 +6
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 900 0
29JUN27 4.10 C 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.94 -0.03 27 0 12 0
29JUN27 4.30 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 6.50 C 0.15 0.15 0.15 0.11 0.00 25 10 10 +10
29JUN27 6.75 C 0.14 0.14 0.14 0.08 -0.01 25 1 11 +1
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 9 0
29JUN27 7.25 C 0.00 0.00 0.00 0.05 0.00 25 0 46 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
TOTAL CALL 467 45,265 +247
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 36 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 27 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 1,249 0
29JUN26 4.90 P 0.05 0.07 0.05 0.06 0.00 20 40 1,744 +36
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 2,535 0
29JUN26 5.25 P 0.25 0.28 0.25 0.28 +0.01 21 30 1,002 -10
29JUN26 5.50 P 0.51 0.52 0.51 0.51 +0.01 0 500 1,332 -28
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 1,081 0
29JUN26 6.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 176 -61
29JUN26 6.25 P 0.00 0.00 0.00 1.26 +0.03 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30JUL26 4.50 P 0.02 0.02 0.02 0.02 0.00 22 165 215 +165
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 82 0
30JUL26 4.70 P 0.05 0.05 0.05 0.06 +0.01 22 3 438 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.01 21 0 323 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 0.00 20 0 748 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 1,074 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.01 21 0 540 0
30JUL26 5.50 P 0.00 0.00 0.00 0.53 +0.01 22 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 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 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 360 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 55 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 0.00 18 0 55 0
28AUG26 4.80 P 0.14 0.14 0.14 0.16 +0.01 18 5 138 +5
28AUG26 4.90 P 0.18 0.18 0.18 0.21 +0.01 18 20 142 +20
28AUG26 5.00 P 0.23 0.23 0.22 0.27 +0.01 17 40 411 0
28AUG26 5.25 P 0.39 0.39 0.39 0.45 +0.01 15 21 171 +21
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.02 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.03 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.14 +0.03 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.06 +0.03 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 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 22 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 22 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 22 0 3,906 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 22 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 22 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.01 21 0 1,285 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.01 19 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.02 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.02 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.01 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 300 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 23 0 681 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 306 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 23 0 113 0
30DEC26 4.50 P 0.16 0.16 0.16 0.18 0.00 23 1 95 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.01 23 0 149 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.01 23 0 1,056 0
30DEC26 5.00 P 0.39 0.39 0.39 0.42 +0.02 23 1 2,341 +1
30DEC26 5.25 P 0.53 0.53 0.53 0.58 0.00 23 30 1,656 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.01 23 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.01 20 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.01 18 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 23 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 24 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 0.00 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 0.00 23 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 23 0 195 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 0.00 23 0 110 0
30MAR27 5.00 P 0.42 0.42 0.42 0.48 0.00 23 5 112 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.63 0.00 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.01 22 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.02 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 +0.01 15 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 0.00 24 0 17 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 +0.01 24 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 +0.01 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.01 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 116 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 0.00 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.68 +0.02 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
TOTAL PUT 861 35,942 +188
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$ 25.26
29JUN26 15.00 C 0.00 0.00 0.00 10.38 -0.20 116 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.79 -0.29 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.48 -0.09 120 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.92 -0.18 104 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.42 -0.15 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.77 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.27 -0.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.98 -0.10 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.33 -0.26 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.90 -0.16 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.40 -0.28 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.30 -0.38 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.48 -0.14 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.51 -0.22 38 0 246 0
29JUN26 24.00 C 1.70 1.70 1.70 1.72 -0.23 36 8 266 0
29JUN26 25.00 C 0.00 0.00 0.00 1.11 -0.19 36 0 238 0
29JUN26 26.00 C 0.89 0.89 0.66 0.67 -0.15 37 29 335 +6
29JUN26 27.00 C 0.64 0.64 0.40 0.40 -0.10 38 80 366 -72
29JUN26 28.00 C 0.35 0.35 0.25 0.21 -0.07 38 24 679 0
29JUN26 29.00 C 0.19 0.19 0.16 0.10 -0.04 38 55 1,303 +9
29JUN26 30.00 C 0.16 0.16 0.13 0.05 -0.02 38 32 316 +32
29JUN26 31.00 C 0.08 0.08 0.08 0.02 -0.02 38 69 2,394 +68
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 634 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.94 -0.20 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.37 -0.37 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.98 -0.18 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.35 -0.33 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.90 -0.33 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.48 -0.27 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.50 -0.25 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.65 -0.25 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.88 -0.24 37 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 2.23 -0.20 38 0 32 0
30JUL26 25.00 C 0.00 0.00 0.00 1.59 -0.25 36 0 71 0
30JUL26 26.00 C 1.31 1.31 1.31 1.15 -0.23 36 8 260 0
30JUL26 27.00 C 0.00 0.00 0.00 0.85 -0.18 37 0 248 0
30JUL26 28.00 C 0.00 0.00 0.00 0.58 -0.15 37 0 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.39 -0.11 37 0 79 0
30JUL26 30.00 C 0.48 0.48 0.48 0.25 -0.09 37 3 174 +3
30JUL26 31.00 C 0.31 0.31 0.31 0.16 -0.06 37 37 186 +37
30JUL26 32.00 C 0.25 0.25 0.25 0.10 -0.05 37 2 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 31 0
30JUL26 34.00 C 0.18 0.18 0.18 0.04 -0.02 38 2 24 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 7.65 -0.09 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.16 -0.07 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.55 -0.22 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.15 -0.18 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.62 -0.24 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.75 -0.24 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.94 -0.23 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.23 -0.22 38 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.60 -0.19 38 0 0 0
28AUG26 25.00 C 2.09 2.09 2.09 2.07 -0.17 38 5 73 -5
28AUG26 26.00 C 2.02 2.02 1.78 1.63 -0.15 38 15 50 +13
28AUG26 27.00 C 1.30 1.30 1.30 1.28 -0.13 39 30 78 +30
28AUG26 28.00 C 0.00 0.00 0.00 0.97 -0.13 39 0 44 0
28AUG26 29.00 C 0.00 0.00 0.00 0.72 -0.11 39 0 10 0
28AUG26 30.00 C 0.00 0.00 0.00 0.53 -0.09 39 0 15 0
28AUG26 31.00 C 0.48 0.48 0.48 0.39 -0.07 39 15 45 +15
28AUG26 32.00 C 0.47 0.47 0.47 0.28 -0.06 39 15 65 +15
28AUG26 33.00 C 0.37 0.37 0.37 0.20 -0.04 39 30 60 +30
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 8.06 -0.26 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.65 -0.20 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.16 -0.22 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.67 -0.26 40 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.23 -0.26 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.81 -0.25 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.01 -0.19 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 -0.15 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.55 -0.22 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.94 -0.19 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.42 -0.17 38 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 1.98 -0.17 38 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 1.62 -0.13 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.31 -0.14 39 0 420 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 -0.12 39 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 -0.11 39 0 177 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.10 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.06 39 0 78 0
29SEP26 34.00 C 0.44 0.44 0.44 0.29 -0.05 39 15 67 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.31 -0.15 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.88 -0.15 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 -0.15 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.03 -0.16 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.62 -0.16 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 -0.15 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.14 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.82 -0.14 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 -0.21 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.65 -0.19 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 -0.21 37 0 150 0
30DEC26 26.00 C 2.89 2.89 2.73 2.76 -0.11 39 9 130 +9
30DEC26 27.00 C 0.00 0.00 0.00 2.36 -0.15 38 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.17 38 0 159 0
30DEC26 29.00 C 0.00 0.00 0.00 1.76 -0.09 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.51 -0.07 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.07 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.06 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.03 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.03 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 8.59 -0.15 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.19 -0.14 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.80 -0.14 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.41 -0.15 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.04 -0.15 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.67 -0.16 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.01 -0.13 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 -0.14 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.79 -0.13 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.27 -0.12 40 0 17 0
30MAR27 25.00 C 3.96 3.96 3.96 3.78 -0.20 40 30 30 +30
30MAR27 26.00 C 0.00 0.00 0.00 3.36 -0.19 40 0 63 0
30MAR27 27.00 C 3.00 3.00 3.00 2.96 -0.08 39 1 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.57 -0.13 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.30 -0.14 39 0 0 0
30MAR27 30.00 C 2.15 2.15 2.15 1.96 -0.21 38 15 16 +15
30MAR27 31.00 C 0.00 0.00 0.00 1.77 -0.12 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.56 -0.12 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 -0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.10 39 0 1 0
30MAR27 35.00 C 1.30 1.30 1.30 1.03 -0.11 39 7 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
30MAR27 37.00 C 1.09 1.09 1.06 0.79 -0.06 39 3 19 +3
29JUN27 18.00 C 0.00 0.00 0.00 8.52 -0.18 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.15 -0.18 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.79 -0.18 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.43 -0.19 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.08 -0.19 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.44 -0.18 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.86 -0.13 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.29 -0.15 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.76 -0.17 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.15 -0.33 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.86 -0.19 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.51 -0.15 39 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.17 -0.14 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.84 -0.14 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.30 -0.11 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.06 -0.09 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 -0.10 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.48 -0.03 39 0 0 0
TOTAL CALL 539 14,471 +251
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 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 56 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 21.00 P 0.06 0.06 0.06 0.03 0.00 39 34 209 -34
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 38 0 308 0
29JUN26 23.00 P 0.21 0.21 0.21 0.21 +0.02 38 2 592 +2
29JUN26 24.00 P 0.32 0.37 0.32 0.46 +0.05 38 90 549 -90
29JUN26 25.00 P 0.65 0.82 0.65 0.86 +0.10 38 4 829 +3
29JUN26 26.00 P 1.21 1.40 1.21 1.38 +0.09 37 11 796 +6
29JUN26 27.00 P 1.99 2.20 1.99 2.15 +0.16 41 25 487 +10
29JUN26 28.00 P 3.00 3.00 3.00 2.82 +0.09 32 10 397 +10
29JUN26 29.00 P 0.00 0.00 0.00 3.80 +0.20 37 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 4.74 +0.14 0 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 5.74 +0.23 0 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.74 +0.21 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.76 +0.26 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.74 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.75 +0.25 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.75 +0.25 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.74 +0.24 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.74 +0.24 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.75 +0.25 78 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.75 +0.25 82 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.75 +0.25 86 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 104 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 88 0
30JUL26 23.00 P 0.00 0.00 0.00 0.54 0.00 38 0 287 0
30JUL26 24.00 P 0.00 0.00 0.00 0.87 +0.03 37 0 180 0
30JUL26 25.00 P 1.18 1.18 1.18 1.32 +0.07 38 1 110 -1
30JUL26 26.00 P 0.00 0.00 0.00 1.87 +0.09 38 2 277 0
30JUL26 27.00 P 2.55 2.60 2.55 2.55 +0.12 39 9 243 +6
30JUL26 28.00 P 0.00 0.00 0.00 3.12 +0.11 34 0 225 0
30JUL26 29.00 P 4.20 4.20 4.20 3.95 +0.18 34 10 153 +10
30JUL26 30.00 P 4.70 5.00 4.70 4.79 +0.19 30 14 62 +14
30JUL26 31.00 P 0.00 0.00 0.00 5.90 +0.20 42 0 59 0
30JUL26 32.00 P 6.66 6.66 6.66 6.84 +0.28 43 1 77 +1
30JUL26 33.00 P 0.00 0.00 0.00 7.83 +0.30 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.74 +0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.75 +0.25 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.75 +0.25 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.74 +0.24 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 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 0.00 38 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 0.00 39 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.34 0.00 38 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 27 0
28AUG26 23.00 P 0.84 0.84 0.84 0.84 +0.04 38 20 42 +20
28AUG26 24.00 P 0.00 0.00 0.00 1.19 +0.04 38 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 1.66 +0.07 38 0 117 0
28AUG26 26.00 P 2.03 2.09 2.03 2.22 +0.09 38 5 88 +5
28AUG26 27.00 P 2.83 2.83 2.83 2.87 +0.11 39 15 75 +15
28AUG26 28.00 P 0.00 0.00 0.00 3.53 +0.12 38 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.29 +0.13 38 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.27 +0.21 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.12 +0.21 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.01 +0.21 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.93 +0.22 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.85 +0.21 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.80 +0.22 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.75 +0.21 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.75 +0.24 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 0.00 38 0 28 0
29SEP26 19.00 P 0.23 0.23 0.23 0.20 0.00 38 50 65 +50
29SEP26 19.50 P 0.00 0.00 0.00 0.26 0.00 38 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 0.00 39 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 0.00 39 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.03 39 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 +0.04 38 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.05 38 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.07 38 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 +0.09 39 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 3.16 +0.11 39 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 3.81 +0.04 38 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.62 +0.10 40 2 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.37 +0.06 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.26 +0.12 41 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.11 +0.12 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.93 +0.06 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.01 +0.23 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.94 +0.24 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.89 +0.26 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.78 +0.24 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.74 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.75 +0.25 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.75 +0.25 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.75 +0.25 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.03 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.04 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.04 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.04 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 +0.05 39 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 +0.04 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.05 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.78 +0.06 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.23 +0.07 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.74 +0.08 38 4 67 +4
30DEC26 26.00 P 0.00 0.00 0.00 3.29 +0.07 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.93 +0.17 38 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 +0.09 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.34 +0.09 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.11 +0.10 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.85 +0.05 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.68 +0.05 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.58 +0.11 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.45 +0.12 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.34 +0.13 42 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.23 +0.12 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.15 +0.15 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.07 +0.16 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.00 +0.16 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 +0.02 39 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 +0.03 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 +0.02 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.03 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 +0.03 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 +0.02 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.80 +0.03 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.21 +0.03 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 +0.05 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 +0.06 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.74 +0.06 37 2 12 +2
30MAR27 27.00 P 4.40 4.40 4.40 4.45 +0.16 38 2 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.04 +0.09 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.76 +0.10 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.51 +0.10 38 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.29 +0.11 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.09 +0.12 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.12 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 +0.13 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.62 +0.13 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.48 +0.12 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.37 +0.12 40 0 0 0
29JUN27 18.00 P 0.85 0.86 0.85 0.87 0.00 38 6 20 +6
29JUN27 18.50 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 +0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.10 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.47 +0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 +0.06 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.18 +0.06 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.08 +0.07 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.61 +0.09 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.20 +0.12 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.76 +0.07 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.40 +0.05 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.10 +0.05 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.88 +0.11 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.64 +0.12 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.43 +0.12 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.22 +0.11 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.04 +0.11 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.82 +0.05 38 0 0 0
TOTAL PUT 319 15,760 +39
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 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 159 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 154 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 150 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 145 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 141 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 137 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 133 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 128 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 124 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 121 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 117 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 113 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 109 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 106 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 94 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 41 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 1.05 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 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 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 26 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 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 -0.01 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 0.30 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.88 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 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 1.73 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 0.00 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 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 21 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 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.01 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 0.00 227 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 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 31 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 0.00 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 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.01 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 0.52 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 0.00 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 +0.01 27 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 25 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 0.14 -0.01 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 1.98 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 0.00 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 2.97 +0.01 23 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 22 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 0.19 -0.01 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 0.77 -0.01 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 1.62 -0.01 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 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.52
29JUN26 1.80 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 2.70 C 0.03 0.04 0.03 0.04 0.00 39 163 182 +25
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 38 0 109 0
29JUN26 2.90 C 0.02 0.02 0.02 0.01 0.00 38 1 67 +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 52 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 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 69 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.73 0.00 42 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 0.00 34 0 38 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 0.00 35 0 52 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 34 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 35 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
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 0.73 -0.01 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
28AUG26 2.60 C 0.14 0.14 0.14 0.14 -0.01 34 44 59 +44
28AUG26 2.70 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.08 0.00 35 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 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 41 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 46 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 0.73 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.22 0.00 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 2.90 C 0.09 0.09 0.09 0.09 +0.01 37 2 2 +2
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 36 0 47 0
29SEP26 3.30 C 0.04 0.04 0.04 0.03 0.00 36 2 2 +2
29SEP26 3.40 C 0.03 0.03 0.03 0.02 0.00 35 3 151 +3
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 0.76 -0.02 29 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 0.00 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 0.00 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 46 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 0.00 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.84 -0.01 36 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
TOTAL CALL 215 3,515 +77
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 35 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 35 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 0.00 37 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.21 0.00 36 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.30 0.00 41 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.39 0.00 41 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.49 0.00 49 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.60 +0.01 64 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.70 +0.01 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.80 +0.01 78 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.90 +0.01 84 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.00 +0.01 90 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.10 +0.01 95 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.20 +0.01 101 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.30 +0.01 106 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.40 +0.01 111 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.50 +0.01 116 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.60 +0.01 120 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.70 +0.01 125 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.80 +0.01 130 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.90 +0.01 134 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.00 +0.01 137 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.10 +0.01 141 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.20 +0.01 145 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.30 +0.01 149 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.40 +0.01 152 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.50 +0.01 156 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.75 +0.01 164 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 0.00 34 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.18 0.00 35 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.32 -0.01 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.41 -0.01 38 0 25 0
30JUL26 3.00 P 0.52 0.52 0.52 0.50 -0.01 39 1 4 -1
30JUL26 3.10 P 0.00 0.00 0.00 0.60 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.80 +0.01 53 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.90 +0.01 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.10 +0.01 66 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.20 +0.01 69 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.30 +0.01 73 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.40 +0.01 76 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.50 +0.01 79 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.60 +0.01 82 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 0.00 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 0.00 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.35 -0.01 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 0.00 39 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.10 +0.01 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.20 +0.01 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.30 +0.01 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.40 +0.01 64 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 35 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 37 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 0.00 36 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 36 0 2 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.01 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.25 +0.01 38 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 0.00 37 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.38 0.00 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 0.00 39 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.54 0.00 39 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 0.00 41 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.72 0.00 42 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.82 +0.01 45 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.91 +0.01 46 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.00 +0.01 45 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.10 +0.01 48 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.20 +0.01 51 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.30 +0.01 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.40 +0.01 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 +0.01 58 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 +0.01 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 +0.01 63 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.80 +0.01 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.90 +0.01 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 +0.01 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.10 +0.01 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.20 +0.01 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.30 +0.01 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.40 +0.01 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.50 +0.01 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.75 +0.01 83 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 35 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 36 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 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 0.00 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 0.00 38 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 0.00 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 0.00 40 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.94 +0.01 42 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.03 +0.01 43 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.12 +0.01 43 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.21 +0.01 43 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.30 +0.01 42 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.50 +0.01 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.60 +0.01 48 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.70 +0.01 50 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.80 +0.01 52 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.90 +0.01 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.00 +0.01 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.10 +0.01 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.20 +0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.30 +0.01 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.40 +0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.50 +0.01 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.75 +0.01 66 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 0.00 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 0.00 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 -0.01 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 0.00 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 +0.01 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 +0.01 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 2.90 P 0.57 0.57 0.57 0.57 0.00 39 1 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 +0.01 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.81 +0.01 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.89 +0.01 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.97 +0.01 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.23 +0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.51 +0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.61 +0.02 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.70 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.80 +0.01 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.90 +0.01 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.00 +0.01 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.10 +0.01 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.20 +0.01 51 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.25 0.00 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.34 -0.01 37 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.00 +0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.16 0.00 40 0 0 0
TOTAL PUT 2 3,123 -1
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$ 18.41
29JUN26 10.50 C 0.00 0.00 0.00 7.94 -0.14 146 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.44 -0.14 135 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.94 -0.15 125 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.44 -0.14 115 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.94 -0.14 106 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.44 -0.14 97 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 4.94 -0.14 88 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.44 -0.15 80 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.94 -0.15 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.42 -0.17 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 -0.17 42 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.42 -0.17 35 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.93 -0.18 36 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 -0.23 37 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.04 -0.18 35 0 294 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.13 37 0 1,464 0
29JUN26 18.50 C 0.56 0.56 0.48 0.48 -0.14 37 17 341 +15
29JUN26 19.00 C 0.38 0.38 0.30 0.32 -0.10 38 67 204 -46
29JUN26 19.50 C 0.26 0.27 0.22 0.20 -0.08 37 155 2,034 +129
29JUN26 20.00 C 0.18 0.18 0.15 0.12 -0.05 37 21 1,245 -4
29JUN26 21.00 C 0.08 0.08 0.07 0.04 -0.03 37 28 314 0
29JUN26 22.00 C 0.06 0.06 0.05 0.02 -0.01 40 16 470 -14
29JUN26 23.00 C 0.03 0.03 0.02 0.01 0.00 43 2 319 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 351 0
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 55 4 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 4.44 - 60 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 3.94 -0.15 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.42 -0.18 40 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.93 -0.17 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.46 -0.18 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.01 -0.19 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.64 -0.17 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.32 -0.17 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.09 -0.13 39 0 25 0
30JUL26 18.50 C 0.87 0.87 0.87 0.89 -0.11 40 15 138 0
30JUL26 19.00 C 0.71 0.74 0.71 0.71 -0.11 40 2 84 +1
30JUL26 19.50 C 0.60 0.60 0.58 0.57 -0.09 40 2 79 +2
30JUL26 20.00 C 0.48 0.48 0.46 0.45 -0.07 40 2 87 0
30JUL26 21.00 C 0.32 0.32 0.29 0.26 -0.05 40 57 74 -11
30JUL26 22.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 53 0
30JUL26 23.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 137 0
30JUL26 24.00 C 0.10 0.10 0.09 0.04 -0.02 40 4 175 -4
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 146 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
28AUG26 14.00 C 0.00 0.00 0.00 4.44 - 50 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 3.95 -0.14 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.44 -0.18 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.00 -0.11 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.59 -0.16 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.24 -0.15 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.92 -0.15 40 0 0 0
28AUG26 17.50 C 1.65 1.65 1.65 1.66 -0.13 40 1 49 -1
28AUG26 18.00 C 1.47 1.47 1.43 1.41 -0.12 40 2 92 0
28AUG26 18.50 C 0.00 0.00 0.00 1.19 -0.13 40 0 63 0
28AUG26 19.00 C 0.00 0.00 0.00 1.03 -0.10 41 0 53 0
28AUG26 19.50 C 0.83 0.83 0.83 0.86 -0.10 41 2 22 0
28AUG26 20.00 C 0.00 0.00 0.00 0.71 -0.10 41 0 45 0
28AUG26 21.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 68 0
28AUG26 22.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 202 0
28AUG26 23.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 60 0
28AUG26 24.00 C 0.22 0.22 0.21 0.13 -0.03 40 3 60 +3
28AUG26 25.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 82 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.94 -0.15 78 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.44 -0.15 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.94 -0.15 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.44 -0.15 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.94 -0.15 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.44 -0.15 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.94 -0.15 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.45 -0.15 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.15 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.53 -0.12 40 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.16 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.15 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.48 -0.14 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.17 -0.13 40 0 754 0
29SEP26 17.50 C 1.92 1.95 1.85 1.90 -0.14 40 9 76 +8
29SEP26 18.00 C 1.72 1.74 1.72 1.67 -0.12 40 2 118 +2
29SEP26 18.50 C 0.00 0.00 0.00 1.47 -0.11 41 0 47 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 -0.11 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 -0.09 41 0 201 0
29SEP26 20.00 C 0.98 0.98 0.98 0.97 -0.09 41 10 252 -10
29SEP26 21.00 C 0.79 0.79 0.74 0.71 -0.08 41 27 148 -2
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 160 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 203 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 497 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 167 0
29SEP26 26.00 C 0.24 0.24 0.24 0.12 -0.03 40 30 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 69 0
29SEP26 31.00 C 0.09 0.09 0.09 0.02 -0.01 41 17 47 -17
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30DEC26 10.50 C 0.00 0.00 0.00 7.94 -0.15 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.44 -0.15 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.94 -0.15 50 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.44 -0.15 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.98 -0.11 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.56 -0.08 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.16 -0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.11 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.05 -0.09 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 -0.10 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 -0.15 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.07 -0.16 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.80 -0.15 41 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.56 -0.11 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.36 -0.11 42 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 -0.14 41 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.94 -0.13 42 0 322 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 -0.11 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.10 42 0 320 0
30DEC26 21.00 C 0.00 0.00 0.00 1.31 -0.12 42 0 44 0
30DEC26 22.00 C 1.10 1.10 1.10 1.06 -0.10 42 4 13 -4
30DEC26 23.00 C 0.95 0.95 0.93 0.85 -0.10 42 14 79 -1
30DEC26 24.00 C 0.00 0.00 0.00 0.69 -0.08 42 0 20 0
30DEC26 25.00 C 0.69 0.69 0.69 0.55 -0.06 42 4 81 0
30DEC26 26.00 C 0.62 0.62 0.62 0.43 -0.07 41 2 42 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 23 0
30DEC26 28.00 C 0.45 0.45 0.42 0.27 -0.05 41 17 49 +16
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 10 0
30DEC26 30.00 C 0.34 0.34 0.32 0.17 -0.03 41 3 28 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 7.97 -0.12 49 0 16 0
30MAR27 11.00 C 0.00 0.00 0.00 7.53 -0.09 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.10 -0.14 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.68 -0.10 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.28 -0.13 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.89 -0.13 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.51 -0.14 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.15 -0.12 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.81 -0.13 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.48 -0.09 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.17 -0.09 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 -0.09 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.60 -0.09 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.34 -0.10 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.10 -0.09 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 2.88 -0.08 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.61 -0.17 41 0 131 0
30MAR27 19.00 C 2.56 2.56 2.45 2.45 -0.13 42 11 113 -5
30MAR27 19.50 C 0.00 0.00 0.00 2.30 -0.10 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.11 -0.12 42 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.55 -0.09 42 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 -0.08 42 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 -0.07 42 0 16 0
30MAR27 25.00 C 1.04 1.04 1.04 0.94 -0.06 42 1 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.05 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 5.43 - 42 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 5.11 -0.11 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 -0.09 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.49 -0.09 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.21 -0.09 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.95 -0.08 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.70 -0.11 41 0 0 0
29JUN27 17.50 C 3.55 3.55 3.55 3.44 -0.11 41 1 1 +1
29JUN27 18.00 C 0.00 0.00 0.00 3.24 -0.12 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.02 -0.12 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.84 -0.11 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.65 -0.10 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.49 -0.09 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.20 -0.08 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.95 -0.07 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.55 -0.04 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.35 -0.06 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.04 -0.06 43 0 16 0
TOTAL CALL 552 21,562 +60
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 523 0
29JUN26 15.50 P 0.06 0.06 0.06 0.05 0.00 38 21 397 +17
29JUN26 16.00 P 0.09 0.10 0.09 0.10 +0.01 38 20 3,255 +20
29JUN26 16.50 P 0.16 0.16 0.16 0.17 0.00 37 17 533 +1
29JUN26 17.00 P 0.28 0.30 0.28 0.29 +0.01 36 67 755 -5
29JUN26 17.50 P 0.44 0.50 0.44 0.48 +0.04 37 43 344 +16
29JUN26 18.00 P 0.69 0.74 0.67 0.72 +0.05 37 23 346 +1
29JUN26 18.50 P 0.95 1.03 0.95 1.02 +0.08 37 54 328 +4
29JUN26 19.00 P 1.32 1.39 1.30 1.37 +0.07 38 3 1,179 0
29JUN26 19.50 P 1.66 1.78 1.66 1.79 +0.10 40 9 346 +8
29JUN26 20.00 P 0.00 0.00 0.00 2.19 +0.08 38 0 935 0
29JUN26 21.00 P 0.00 0.00 0.00 3.10 +0.10 35 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 4.07 +0.17 0 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 5.06 +0.17 0 0 254 0
29JUN26 24.00 P 0.00 0.00 0.00 6.06 +0.13 0 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 7.07 +0.12 0 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 9.05 +0.08 0 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 10.05 +0.13 0 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 11.05 +0.24 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.05 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.05 +0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.05 +0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.05 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.05 +0.14 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.10 0.00 40 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 20 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 33 0
30JUL26 16.00 P 0.34 0.34 0.34 0.33 +0.01 39 19 350 0
30JUL26 16.50 P 0.45 0.50 0.45 0.47 +0.02 39 4 94 0
30JUL26 17.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 98 0
30JUL26 17.50 P 0.89 0.89 0.85 0.85 +0.04 39 17 62 +15
30JUL26 18.00 P 1.09 1.11 1.01 1.10 +0.04 39 127 131 -51
30JUL26 18.50 P 1.36 1.44 1.33 1.40 +0.06 39 35 172 +16
30JUL26 19.00 P 0.00 0.00 0.00 1.75 +0.08 40 0 125 0
30JUL26 19.50 P 0.00 0.00 0.00 2.11 +0.09 41 0 37 0
30JUL26 20.00 P 0.00 0.00 0.00 2.50 +0.11 42 0 73 0
30JUL26 21.00 P 0.00 0.00 0.00 3.34 +0.12 43 0 111 0
30JUL26 22.00 P 0.00 0.00 0.00 4.20 +0.10 42 0 61 0
30JUL26 23.00 P 0.00 0.00 0.00 5.17 +0.13 46 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 6.09 +0.08 39 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 7.08 +0.10 40 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 9.05 +0.08 0 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 10.05 +0.13 0 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 11.05 +0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.05 +0.13 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.05 +0.10 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.05 +0.14 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.05 +0.13 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.05 +0.14 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
28AUG26 14.50 P 0.23 0.23 0.23 0.22 +0.01 41 11 13 +11
28AUG26 15.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 31 0
28AUG26 16.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 65 0
28AUG26 16.50 P 0.00 0.00 0.00 0.71 +0.03 40 0 87 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 1.13 +0.05 40 0 28 0
28AUG26 18.00 P 1.37 1.37 1.37 1.38 +0.04 40 6 72 +6
28AUG26 18.50 P 1.66 1.66 1.66 1.67 +0.06 40 1 67 0
28AUG26 19.00 P 0.00 0.00 0.00 2.01 +0.08 41 0 114 0
28AUG26 19.50 P 0.00 0.00 0.00 2.36 +0.09 42 0 113 0
28AUG26 20.00 P 0.00 0.00 0.00 2.73 +0.10 42 0 51 0
28AUG26 21.00 P 0.00 0.00 0.00 3.45 +0.03 40 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 4.34 +0.08 42 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.23 +0.09 42 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.15 +0.09 41 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.10 +0.07 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.07 +0.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.06 +0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.05 +0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.05 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.05 +0.13 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.05 +0.10 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.05 +0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 41 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 42 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 0.09 +0.01 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 0.00 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 +0.01 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 230 0
29SEP26 16.00 P 0.70 0.70 0.70 0.73 +0.02 40 1 282 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.03 40 0 583 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 +0.04 40 0 997 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 +0.04 40 0 202 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 +0.05 40 0 706 0
29SEP26 18.50 P 0.00 0.00 0.00 1.90 +0.05 40 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.09 41 0 139 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 +0.12 42 0 122 0
29SEP26 20.00 P 0.00 0.00 0.00 2.93 +0.07 42 0 73 0
29SEP26 21.00 P 0.00 0.00 0.00 3.66 +0.07 41 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 4.48 +0.18 42 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 5.35 +0.21 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.24 +0.09 42 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.16 +0.09 41 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.11 +0.07 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 +0.07 38 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 11.05 +0.08 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.05 +0.09 0 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 13.05 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.05 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.05 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.05 +0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 0.00 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 0.00 41 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 0.00 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.03 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 +0.02 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 +0.02 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 +0.02 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.02 41 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 +0.03 41 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.03 41 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 +0.04 41 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 +0.06 41 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 2.42 +0.06 41 0 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.07 41 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 3.08 +0.09 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.40 +0.06 41 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 4.13 +0.04 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.90 +0.03 42 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 +0.04 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.56 +0.04 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.43 +0.09 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 +0.06 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.24 +0.11 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.17 +0.07 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.12 +0.11 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.09 +0.08 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.07 +0.08 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.06 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.05 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.05 +0.10 0 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 0.00 0.00 0.00 0.22 0.00 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.01 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 0.00 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.01 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 +0.02 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 +0.04 42 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 +0.04 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 +0.03 41 0 340 0
30MAR27 15.50 P 0.00 0.00 0.00 1.34 +0.04 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.05 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.75 +0.04 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 +0.05 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.27 +0.08 41 0 285 0
30MAR27 18.00 P 2.50 2.50 2.50 2.51 +0.05 41 1 46 +1
30MAR27 18.50 P 0.00 0.00 0.00 2.80 +0.06 41 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 3.11 +0.07 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 +0.07 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 +0.05 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 +0.06 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.21 +0.04 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.99 +0.06 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.81 +0.07 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.66 +0.07 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.52 +0.08 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.41 +0.10 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.31 +0.10 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.23 +0.10 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.17 +0.11 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.12 +0.11 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.09 +0.11 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.07 +0.08 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.06 +0.09 0 0 0 0
29JUN27 14.00 P 1.16 1.16 1.16 1.14 - 43 9 9 -
29JUN27 14.50 P 0.00 0.00 0.00 1.32 +0.02 43 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.51 +0.02 43 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 +0.02 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.18 +0.03 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.43 +0.02 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.70 +0.03 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 +0.05 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 +0.05 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.58 +0.05 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.91 +0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.22 +0.07 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.90 +0.02 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 +0.05 43 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.39 +0.08 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.17 +0.08 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.98 +0.08 44 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.81 +0.09 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.66 +0.09 44 0 20 0
TOTAL PUT 488 26,032 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.58
29JUN26 4.90 C 0.00 0.00 0.00 4.75 -0.20 161 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 -0.22 145 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.38 -0.23 135 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.14 -0.19 131 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.87 -0.21 110 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.64 -0.22 113 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.40 -0.22 109 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 -0.21 104 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.91 -0.21 95 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.66 -0.21 87 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 -0.21 79 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.16 -0.21 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.90 -0.21 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.65 -0.22 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 -0.20 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.12 -0.26 32 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 -0.23 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 -0.22 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.19 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.17 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 -0.12 34 0 72 0
29JUN26 10.00 C 0.25 0.25 0.20 0.18 -0.11 34 17 108 +1
29JUN26 10.50 C 0.13 0.13 0.13 0.07 -0.06 34 4 269 0
29JUN26 11.00 C 0.05 0.05 0.05 0.03 -0.02 36 2 300 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 13.00 C 0.01 0.01 0.01 0.01 0.00 56 6 83 -6
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.44 -0.18 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.19 -0.18 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.95 -0.19 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.71 -0.16 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.49 -0.15 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.28 -0.18 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.08 -0.15 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.87 -0.20 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.74 -0.16 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.58 -0.17 35 0 43 0
30JUL26 9.75 C 0.59 0.59 0.59 0.47 -0.13 35 7 51 +7
30JUL26 10.00 C 0.41 0.41 0.41 0.37 -0.12 35 2 51 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.22 -0.10 35 0 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.47 -0.15 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.23 -0.16 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.01 -0.15 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.78 -0.15 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 -0.14 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.39 -0.14 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.21 -0.13 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.86 -0.18 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.73 -0.15 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.62 -0.14 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.53 -0.12 39 0 57 0
28AUG26 10.50 C 0.00 0.00 0.00 0.36 -0.09 38 0 168 0
28AUG26 11.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.91 -0.20 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.68 -0.18 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.43 -0.19 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.19 -0.18 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 -0.19 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 -0.18 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.49 -0.17 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 -0.17 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.18 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 -0.17 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 -0.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.45 -0.14 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.12 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.95 -0.16 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.16 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.13 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 -0.11 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.09 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.07 38 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.96 -0.15 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 -0.15 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.48 -0.16 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 -0.15 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.02 -0.16 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 -0.17 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.16 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 -0.16 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.16 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 -0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.14 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 -0.13 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 -0.12 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.11 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.11 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.15 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.14 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 -0.11 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.13 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.08 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 -0.14 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 -0.15 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 -0.14 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.20 -0.16 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 -0.13 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.11 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 -0.12 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 -0.11 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.11 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.11 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 -0.10 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.11 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.10 38 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.09 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.07 37 0 4 0
30MAR27 13.00 C 0.43 0.43 0.43 0.40 -0.05 37 1 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.68 -0.13 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.51 -0.15 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.36 -0.12 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 -0.12 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.06 -0.12 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.92 -0.12 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 -0.07 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.07 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 -0.11 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 -0.09 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.10 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.04 38 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 0 0
29JUN27 14.50 C 0.36 0.36 0.36 0.37 -0.02 38 4 4 +4
TOTAL CALL 43 3,413 +6
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29JUN26 8.50 P 0.02 0.02 0.02 0.02 0.00 31 100 189 +64
29JUN26 8.75 P 0.04 0.04 0.04 0.05 +0.01 32 15 157 -15
29JUN26 9.00 P 0.08 0.08 0.08 0.10 +0.03 32 15 47 -15
29JUN26 9.25 P 0.14 0.14 0.14 0.18 +0.06 33 15 155 +3
29JUN26 9.50 P 0.21 0.21 0.20 0.29 +0.09 34 30 77 -11
29JUN26 9.75 P 0.31 0.31 0.31 0.42 +0.13 34 15 103 -15
29JUN26 10.00 P 0.00 0.00 0.00 0.60 +0.15 36 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 +0.19 33 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.43 +0.19 33 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.92 +0.24 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.42 +0.25 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 +0.25 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.92 +0.25 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.92 +0.25 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 +0.25 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.92 +0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.23 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 +0.04 35 0 60 0
30JUL26 9.00 P 0.23 0.23 0.20 0.25 +0.05 34 25 57 -20
30JUL26 9.25 P 0.00 0.00 0.00 0.35 +0.07 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.47 +0.08 35 0 41 0
30JUL26 9.75 P 0.57 0.57 0.50 0.58 +0.08 34 30 219 +30
30JUL26 10.00 P 0.72 0.72 0.72 0.76 +0.13 36 15 54 +15
30JUL26 10.50 P 0.00 0.00 0.00 1.07 +0.13 32 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.51 +0.16 35 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.96 +0.17 36 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.43 +0.18 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.92 +0.19 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.92 +0.23 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.42 +0.20 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.42 +0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.92 +0.23 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.42 +0.23 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 +0.03 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.27 +0.04 38 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.35 +0.05 37 0 2 0
28AUG26 9.00 P 0.44 0.44 0.44 0.45 +0.07 37 7 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.57 +0.08 38 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.70 +0.10 38 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.85 +0.11 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.98 +0.10 37 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.34 +0.15 38 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.70 +0.10 36 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.17 +0.16 40 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.61 +0.16 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.06 +0.14 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.50 +0.11 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.94 +0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.43 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.02 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.03 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.05 37 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.06 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.06 37 0 13 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 +0.08 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.09 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.10 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.10 37 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.13 37 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.75 +0.08 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.11 36 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 +0.12 36 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 +0.15 39 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.17 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.05 +0.17 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 +0.15 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.02 +0.16 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.17 42 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.99 +0.15 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.49 +0.16 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.03 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 +0.04 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.05 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.07 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.08 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 +0.09 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 +0.06 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 +0.06 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.09 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.11 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 +0.12 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 +0.13 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 +0.14 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 +0.16 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.15 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.14 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 +0.14 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.15 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 +0.16 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 +0.15 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.49 +0.16 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.05 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.06 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.08 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.09 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.08 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 +0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.09 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.08 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.81 +0.11 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.14 +0.11 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.51 +0.11 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.90 +0.12 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.30 +0.13 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 +0.14 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.16 +0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 +0.15 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.08 +0.16 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.53 +0.14 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.02 +0.16 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.51 +0.16 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 +0.06 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.79 +0.08 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 +0.09 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.01 +0.09 38 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 +0.10 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 +0.11 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 +0.11 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.55 +0.12 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 +0.11 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.93 +0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.04 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.69 +0.11 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.05 +0.11 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.43 +0.11 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.85 +0.13 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.26 +0.12 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.70 +0.14 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.14 +0.15 36 0 0 0
TOTAL PUT 267 3,819 +36
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$ 55.80
29JUN26 14.00 C 0.00 0.00 0.00 42.57 -1.06 365 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.77 -1.36 317 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 40.87 -1.76 213 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.37 -1.76 208 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 39.87 -1.77 202 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.51 -1.76 244 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.50 -1.14 308 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.11 -1.02 312 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.03 -1.60 231 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.63 -1.52 243 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.13 -1.51 237 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 36.52 -1.62 213 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.21 -1.43 237 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.14 -1.50 218 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 34.25 -1.37 221 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 33.09 -1.55 192 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 32.15 -1.51 191 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.10 -1.67 176 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.90 -1.70 131 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.91 -1.69 128 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.91 -1.70 121 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.17 -1.50 154 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.92 -1.70 112 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.26 -1.48 147 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.97 -1.65 110 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.55 -1.25 153 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.19 -1.44 122 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.32 -1.42 125 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.95 -1.78 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.96 -1.76 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.97 -1.70 78 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.99 -1.69 76 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 16.01 -1.70 73 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 15.36 -1.43 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.05 -1.77 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 13.37 -1.57 80 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 12.39 -1.47 75 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 11.17 -1.63 60 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 10.18 -1.69 56 0 4 0
29JUN26 47.00 C 10.71 10.71 10.71 9.30 -1.41 56 5 11 +5
29JUN26 48.00 C 0.00 0.00 0.00 8.45 -1.62 56 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 7.63 -1.58 56 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 7.06 -1.31 61 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 5.10 -1.36 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 3.70 -1.11 57 0 32 0
29JUN26 57.50 C 2.91 3.49 2.66 2.60 -0.86 57 74 381 +64
29JUN26 60.00 C 1.85 2.66 1.75 1.73 -0.75 57 1,289 1,257 +1,002
29JUN26 62.50 C 1.40 1.75 1.32 1.11 -0.55 57 40 853 -7
29JUN26 65.00 C 0.94 0.94 0.94 0.69 -0.39 57 30 756 0
29JUN26 67.50 C 0.66 0.86 0.66 0.41 -0.27 56 35 324 0
29JUN26 70.00 C 0.45 0.65 0.45 0.24 -0.18 56 90 649 +40
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.11 57 0 484 0
29JUN26 75.00 C 0.33 0.33 0.27 0.08 -0.07 57 44 1,460 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 584 0
29JUN26 80.00 C 0.18 0.18 0.14 0.03 -0.02 58 58 3,099 -40
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 519 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 530 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 211 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 398 0
30JUL26 44.00 C 0.00 0.00 0.00 13.16 - 66 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 12.08 -1.37 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.28 -1.36 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.50 -1.31 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.07 -1.03 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.09 -1.33 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.68 -1.16 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.92 -1.29 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.70 -1.07 60 0 60 0
30JUL26 57.50 C 4.49 4.73 4.49 4.56 -0.90 60 38 68 +38
30JUL26 60.00 C 4.15 4.43 4.15 3.66 -0.87 60 34 111 +30
30JUL26 62.50 C 3.03 3.63 3.03 2.87 -0.80 60 60 130 +60
30JUL26 65.00 C 3.27 3.27 2.56 2.23 -0.68 60 17 394 0
30JUL26 67.50 C 2.06 2.06 2.04 1.72 -0.56 60 23 111 +20
30JUL26 70.00 C 2.00 2.08 2.00 1.31 -0.47 59 17 261 +17
30JUL26 72.50 C 1.80 1.80 1.80 0.99 -0.39 59 2 295 +2
30JUL26 75.00 C 0.00 0.00 0.00 0.75 -0.31 59 0 692 0
30JUL26 77.50 C 0.00 0.00 0.00 0.56 -0.25 59 0 104 0
30JUL26 80.00 C 1.04 1.04 0.92 0.42 -0.19 59 32 159 +15
30JUL26 82.50 C 0.00 0.00 0.00 0.31 -0.15 59 0 77 0
30JUL26 85.00 C 0.75 0.75 0.75 0.23 -0.12 59 8 408 +8
30JUL26 87.50 C 0.00 0.00 0.00 0.17 -0.09 59 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.12 -0.08 59 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 -0.06 59 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 -0.04 60 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 775 0
28AUG26 44.00 C 0.00 0.00 0.00 13.75 - 61 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 13.08 -1.12 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.19 -1.26 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.46 -1.21 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.85 -1.19 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.24 -1.11 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.77 -0.99 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.23 -1.32 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.07 -1.01 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.06 -0.88 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.08 -0.93 61 0 15 0
28AUG26 62.50 C 0.00 0.00 0.00 4.24 -0.95 61 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 3.52 -0.85 61 0 54 0
28AUG26 67.50 C 0.00 0.00 0.00 2.91 -0.76 61 0 97 0
28AUG26 70.00 C 0.00 0.00 0.00 2.40 -0.66 61 0 105 0
28AUG26 72.50 C 0.00 0.00 0.00 1.97 -0.58 61 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.61 -0.51 61 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.31 -0.45 61 0 63 0
28AUG26 80.00 C 1.88 1.88 1.88 1.07 -0.38 61 5 77 +5
28AUG26 82.50 C 0.00 0.00 0.00 0.87 -0.33 61 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.71 -0.28 61 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.57 -0.24 60 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.46 -0.21 60 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.37 -0.18 60 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.30 -0.15 60 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.24 -0.13 60 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.19 -0.11 60 0 75 0
28AUG26 102.50 C 0.00 0.00 0.00 0.16 -0.08 61 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 -0.06 61 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 -0.06 60 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.05 60 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.04 61 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 35.37 -1.46 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.47 -1.36 104 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.54 -1.13 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.44 -1.26 93 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.64 -1.13 97 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.49 -1.51 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.66 -1.12 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.57 -1.48 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.61 -1.45 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.56 -1.50 74 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.57 -1.35 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.62 -1.52 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.77 -1.39 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.76 -1.49 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.83 -1.50 64 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 20.93 -1.35 63 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.04 -1.47 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.29 -1.31 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.45 -1.30 63 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.70 -1.08 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 16.94 -0.98 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.09 -1.10 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.22 -1.22 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.44 -1.29 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.13 -0.91 64 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 13.33 -1.05 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.49 -1.24 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.18 -0.93 63 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.18 -1.32 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.63 -1.29 60 0 10 0
29SEP26 52.50 C 9.45 10.18 9.45 9.40 -1.48 61 30 62 +30
29SEP26 55.00 C 8.28 9.01 8.28 8.32 -1.12 62 90 1,135 +90
29SEP26 57.50 C 7.80 7.98 7.30 7.35 -1.23 62 32 1,564 +2
29SEP26 60.00 C 6.36 7.00 6.22 6.48 -0.91 63 75 1,597 +75
29SEP26 62.50 C 5.70 6.56 5.70 5.61 -1.05 63 45 932 0
29SEP26 65.00 C 5.56 5.87 5.56 4.85 -0.99 63 60 91 +32
29SEP26 67.50 C 5.09 5.09 4.89 4.18 -0.91 62 457 1,030 +442
29SEP26 70.00 C 0.00 0.00 0.00 3.60 -0.83 62 0 323 0
29SEP26 72.50 C 0.00 0.00 0.00 3.10 -0.75 62 0 127 0
29SEP26 75.00 C 3.21 3.21 3.20 2.66 -0.69 62 30 1,103 -30
29SEP26 77.50 C 2.90 2.90 2.88 2.28 -0.62 62 52 782 -52
29SEP26 80.00 C 2.70 3.40 2.70 1.95 -0.56 62 120 933 -112
29SEP26 82.50 C 2.37 2.37 2.25 1.67 -0.50 62 65 40 -25
29SEP26 85.00 C 2.07 2.34 2.04 1.43 -0.45 62 60 284 -25
29SEP26 87.50 C 2.00 2.13 1.91 1.22 -0.40 62 107 106 -30
29SEP26 90.00 C 1.80 1.93 1.76 1.04 -0.36 62 184 205 -89
29SEP26 92.50 C 1.55 1.74 1.51 0.89 -0.32 62 111 375 -111
29SEP26 95.00 C 1.44 1.47 1.35 0.76 -0.29 62 133 212 -128
29SEP26 97.50 C 1.40 1.40 1.25 0.65 -0.25 62 137 917 -137
29SEP26 100.00 C 1.40 1.40 1.07 0.55 -0.23 62 131 1,562 -131
29SEP26 102.50 C 0.00 0.00 0.00 0.47 -0.20 62 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.18 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 -0.16 62 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.14 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.13 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.96 -0.82 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.16 -0.92 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.25 -1.16 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.61 -1.06 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.93 -1.03 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 17.25 -1.07 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.68 -1.02 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.09 -1.12 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.48 -1.07 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.92 -1.19 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.37 -1.09 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 14.03 -0.87 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.28 -1.15 61 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.14 -1.04 61 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 11.18 -0.84 62 0 1,500 0
30DEC26 57.50 C 10.53 10.53 10.53 10.13 -0.98 62 1 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 9.33 -1.23 63 0 1,959 0
30DEC26 62.50 C 8.88 8.88 8.88 8.56 -0.89 63 5 906 +5
30DEC26 65.00 C 0.00 0.00 0.00 7.69 -1.08 63 0 332 0
30DEC26 67.50 C 0.00 0.00 0.00 7.04 -0.94 63 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 -0.89 63 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 5.78 -0.84 63 0 39 0
30DEC26 75.00 C 6.56 6.56 6.56 5.24 -0.78 63 30 473 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.75 -0.73 63 0 200 0
30DEC26 80.00 C 0.00 0.00 0.00 4.30 -0.69 63 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 3.90 -0.64 63 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.54 -0.59 63 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.21 -0.55 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.91 -0.51 63 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.64 -0.48 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.39 -0.45 63 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.17 -0.42 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.97 -0.39 63 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 1.79 -0.36 62 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.62 -0.34 62 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.31 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.34 -0.29 62 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.22 -0.27 62 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 19.06 -0.82 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 18.55 -0.74 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.00 -0.72 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.46 -0.81 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.98 -0.67 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.48 -0.66 63 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.00 -0.68 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.28 -0.88 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 14.24 -0.87 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.50 -0.61 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.44 -0.74 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.56 -0.69 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.69 -0.90 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 9.90 -1.08 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.16 -1.04 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 -0.99 63 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 7.85 -0.94 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.27 -0.90 62 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 6.73 -0.86 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.24 -0.81 62 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 5.78 -0.78 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.36 -0.74 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 4.97 -0.70 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.62 -0.66 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.28 -0.63 62 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 3.98 -0.59 62 0 0 0
30MAR27 97.50 C 5.40 5.40 5.40 3.69 -0.57 62 1 7 0
30MAR27 100.00 C 0.00 0.00 0.00 3.43 -0.54 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.19 -0.51 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.97 -0.48 62 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.76 -0.46 62 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.57 -0.43 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.39 -0.41 62 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.97 - 63 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 19.46 -0.69 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.08 -0.61 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.36 -0.85 63 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 18.13 -0.57 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.57 -0.69 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.23 -0.76 64 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.26 -0.65 64 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.19 -0.77 64 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 14.08 -1.01 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.33 -0.96 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.50 -1.06 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.77 -1.09 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.06 -1.09 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.35 -1.09 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.70 -1.03 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.15 -0.94 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.60 -0.94 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.05 -0.94 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.57 -0.88 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.15 -0.79 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.74 -0.79 63 0 0 0
TOTAL CALL 3,857 47,447 +1,095
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 0.00 155 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 0.00 148 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 0.00 138 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.03 57 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.05 56 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 +0.08 56 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 +0.11 56 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 +0.14 56 0 71 0
29JUN26 48.00 P 0.54 0.54 0.54 0.55 +0.16 56 15 69 +15
29JUN26 49.00 P 0.63 0.63 0.54 0.72 +0.19 55 80 195 +80
29JUN26 50.00 P 0.90 0.90 0.70 0.93 +0.25 55 53 167 +44
29JUN26 52.50 P 1.69 1.69 1.13 1.66 +0.43 55 11 289 +2
29JUN26 55.00 P 2.60 2.60 1.93 2.73 +0.68 55 19 305 -4
29JUN26 57.50 P 3.25 4.00 3.19 4.00 +0.75 54 22 278 +3
29JUN26 60.00 P 4.78 4.78 4.55 5.61 +0.79 52 10 982 +2
29JUN26 62.50 P 0.00 0.00 0.00 7.68 +1.18 56 0 1,136 0
29JUN26 65.00 P 9.00 9.56 8.85 9.77 +1.43 56 105 405 -100
29JUN26 67.50 P 0.00 0.00 0.00 12.09 +1.62 59 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 14.40 +1.51 58 0 534 0
29JUN26 72.50 P 0.00 0.00 0.00 16.76 +1.58 56 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 19.22 +1.73 56 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 21.70 +1.54 0 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 24.20 +1.45 0 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 26.70 +1.71 0 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 29.20 +1.56 0 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 31.70 +1.75 0 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 34.20 +1.70 0 0 143 -60
29JUN26 92.50 P 0.00 0.00 0.00 36.70 +1.80 0 0 45 -30
29JUN26 95.00 P 0.00 0.00 0.00 39.20 +1.80 0 0 0 -9
29JUN26 97.50 P 0.00 0.00 0.00 41.70 +1.80 0 0 15 -8
29JUN26 100.00 P 0.00 0.00 0.00 44.20 +1.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.70 +1.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.20 +1.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.70 +1.77 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.20 +1.77 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.70 +1.76 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.83 - 58 0 0 -
30JUL26 45.00 P 0.80 0.87 0.80 1.02 +0.19 58 32 32 +32
30JUL26 46.00 P 1.14 1.14 0.91 1.23 +0.22 58 62 62 +62
30JUL26 47.00 P 1.12 1.31 1.12 1.47 +0.26 58 45 57 +45
30JUL26 48.00 P 0.00 0.00 0.00 1.73 +0.30 58 0 72 0
30JUL26 49.00 P 0.00 0.00 0.00 2.02 +0.33 58 0 209 0
30JUL26 50.00 P 0.00 0.00 0.00 2.36 +0.40 58 0 189 0
30JUL26 52.50 P 0.00 0.00 0.00 3.34 +0.55 58 0 268 0
30JUL26 55.00 P 4.41 4.41 4.40 4.50 +0.58 58 60 128 +45
30JUL26 57.50 P 5.92 5.92 5.92 5.92 +0.68 58 1 499 0
30JUL26 60.00 P 0.00 0.00 0.00 7.76 +1.03 61 0 152 0
30JUL26 62.50 P 0.00 0.00 0.00 9.29 +0.82 59 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 10.81 +0.52 54 0 1,040 0
30JUL26 67.50 P 13.30 13.30 13.30 13.34 +1.10 62 1 230 0
30JUL26 70.00 P 15.50 15.50 15.50 15.10 +0.80 56 2 178 0
30JUL26 72.50 P 0.00 0.00 0.00 17.64 +1.17 62 0 319 0
30JUL26 75.00 P 19.50 19.50 19.50 19.90 +1.21 63 2 449 0
30JUL26 77.50 P 0.00 0.00 0.00 22.34 +1.26 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 24.67 +1.61 67 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 27.04 +1.40 67 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 29.28 +1.23 60 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 31.73 +1.45 59 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 34.21 +1.50 60 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 36.70 +1.47 0 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 39.20 +1.67 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 41.70 +1.49 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 44.20 +1.57 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.70 +1.60 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.20 +1.76 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.70 +1.77 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 54.20 +1.63 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 56.70 +1.76 0 0 0 0
28AUG26 44.00 P 1.27 1.27 1.27 1.55 - 59 10 10 -
28AUG26 45.00 P 0.00 0.00 0.00 1.81 +0.22 59 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 2.08 +0.24 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 2.36 +0.25 59 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 2.70 +0.32 59 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.04 +0.33 59 0 171 0
28AUG26 50.00 P 0.00 0.00 0.00 3.41 +0.35 59 0 35 0
28AUG26 52.50 P 4.33 4.34 4.33 4.57 +0.52 60 130 136 +130
28AUG26 55.00 P 5.80 5.80 5.20 5.81 +0.64 60 125 213 +100
28AUG26 57.50 P 0.00 0.00 0.00 7.33 +0.76 61 0 36 0
28AUG26 60.00 P 8.65 8.65 8.65 9.05 +0.91 63 5 88 +5
28AUG26 62.50 P 0.00 0.00 0.00 10.70 +0.96 62 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 12.64 +1.06 64 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 14.57 +1.08 64 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 16.08 +0.69 59 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 18.80 +1.34 67 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 20.73 +1.20 64 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 23.19 +1.46 68 0 95 0
28AUG26 80.00 P 25.20 25.20 25.20 25.44 +1.29 69 2 45 -2
28AUG26 82.50 P 0.00 0.00 0.00 27.48 +1.01 65 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 29.76 +0.97 64 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 32.10 +1.37 64 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 34.46 +0.90 63 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 36.92 +1.31 65 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 39.21 +1.06 56 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 41.72 +1.35 60 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 44.21 +1.41 61 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.73 +1.49 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.20 +1.52 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.70 +1.60 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.20 +1.58 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.70 +1.69 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 62 0 6 0
29SEP26 25.00 P 0.12 0.12 0.12 0.05 0.00 63 15 32 +9
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 +0.01 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 +0.02 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.02 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.42 +0.04 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 +0.03 61 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.59 +0.05 61 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 +0.05 61 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 +0.07 61 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 +0.09 61 0 0 0
29SEP26 39.00 P 0.91 0.91 0.91 1.18 +0.09 61 15 238 +15
29SEP26 40.00 P 0.00 0.00 0.00 1.38 +0.12 61 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 1.59 +0.13 61 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.81 +0.13 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.08 +0.18 61 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.36 +0.19 61 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.64 +0.19 60 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 +0.25 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 +0.28 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.68 +0.28 60 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 4.06 +0.30 60 0 22 0
29SEP26 50.00 P 4.22 4.22 4.22 4.49 +0.37 60 2 38 +2
29SEP26 52.50 P 5.15 5.15 5.15 5.65 +0.47 60 15 124 0
29SEP26 55.00 P 6.80 6.80 6.37 6.93 +0.57 60 30 967 0
29SEP26 57.50 P 0.00 0.00 0.00 8.41 +0.73 61 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 10.08 +0.80 62 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 12.02 +1.02 64 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 13.80 +1.02 65 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 15.37 +0.70 62 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 17.71 +1.19 66 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 19.64 +0.98 65 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 21.77 +1.04 66 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 24.11 +1.26 69 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 25.90 +0.85 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 28.45 +1.19 69 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 30.70 +1.17 69 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 32.90 +1.12 69 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 35.10 +1.06 67 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 37.63 +1.45 70 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 39.98 +1.28 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.98 +0.78 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.71 +1.16 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.79 +0.87 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.41 +1.10 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.72 +1.07 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.35 +1.42 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.78 +1.29 69 0 0 0
30DEC26 38.00 P 1.90 1.90 1.82 2.27 +0.17 61 137 304 +137
30DEC26 39.00 P 0.00 0.00 0.00 2.55 +0.22 61 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 +0.24 61 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 +0.23 61 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.44 +0.24 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.81 +0.31 61 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.18 +0.33 61 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.54 +0.32 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 +0.32 61 0 0 0
30DEC26 47.00 P 5.07 5.07 5.03 5.34 +0.38 61 20 80 +15
30DEC26 48.00 P 0.00 0.00 0.00 5.79 +0.43 61 0 34 0
30DEC26 49.00 P 0.00 0.00 0.00 6.23 +0.43 61 0 1 0
30DEC26 50.00 P 6.49 6.49 6.49 6.67 +0.43 61 50 123 +50
30DEC26 52.50 P 0.00 0.00 0.00 7.92 +0.55 60 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 9.35 +0.65 61 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.94 +0.57 62 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 12.56 +0.57 62 0 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 14.34 +0.68 63 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 16.24 +0.77 64 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 17.84 +1.04 63 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 19.76 +0.70 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 21.77 +0.77 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.82 +0.87 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 25.89 +0.93 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.00 +0.94 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.13 +0.97 66 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 32.30 +0.99 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.48 +0.94 67 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 36.68 +0.91 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 38.92 +0.91 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 41.17 +0.83 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.45 +0.78 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.73 +0.79 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.03 +0.74 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.28 +0.68 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.60 +0.67 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.01 +0.82 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.65 +1.12 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.09 +0.29 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 +0.29 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 5.88 +0.32 60 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 +0.40 60 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.79 +0.39 60 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.25 +0.40 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 7.70 +0.39 60 0 17 0
30MAR27 50.00 P 8.00 8.00 8.00 8.19 +0.42 60 20 68 +20
30MAR27 52.50 P 0.00 0.00 0.00 9.59 +0.51 60 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 10.89 +0.57 60 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 12.49 +0.36 60 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.13 +0.36 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.10 +0.49 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.70 +0.43 62 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.58 +0.51 63 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.50 +0.62 63 0 262 0
30MAR27 72.50 P 0.00 0.00 0.00 23.47 +0.75 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 25.48 +0.80 64 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 27.53 +0.87 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.60 +0.96 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.69 +0.97 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.81 +0.97 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 35.96 +0.99 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.10 +0.99 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 40.28 +0.95 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 42.48 +0.90 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 44.70 +0.87 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.94 +0.85 67 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 49.20 +0.79 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 51.46 +0.71 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.79 +0.69 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.07 +0.68 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.39 +0.71 68 0 5 0
29JUN27 44.00 P 0.00 0.00 0.00 6.93 - 61 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 7.39 +0.36 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.86 +0.37 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.32 +0.37 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.79 +0.37 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.29 +0.41 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.83 +0.48 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.18 +0.48 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.65 +0.50 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.27 +0.45 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.97 +0.64 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.74 +0.70 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.57 +0.62 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.43 +0.64 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.08 +0.28 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.01 +0.57 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.01 +0.59 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.01 +0.58 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.08 +0.62 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.13 +0.68 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.23 +0.74 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.33 +0.72 65 0 0 0
TOTAL PUT 1,096 32,973 +600
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$ 31.20
29JUN26 19.50 C 0.00 0.00 0.00 11.74 -0.72 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.24 -0.72 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.24 -0.72 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.24 -0.72 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.24 -0.72 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.24 -0.73 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.31 -0.66 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.25 -0.72 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.27 -0.71 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.33 -0.66 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.45 -0.59 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.69 -0.48 29 0 43 0
29JUN26 31.00 C 1.01 1.10 1.01 1.08 -0.38 29 127 134 +33
29JUN26 32.00 C 0.61 0.66 0.58 0.63 -0.23 29 63 427 +30
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 356 0
29JUN26 34.00 C 0.20 0.20 0.16 0.17 -0.06 29 44 1,587 -4
29JUN26 35.00 C 0.09 0.09 0.09 0.08 -0.02 30 20 1,862 0
29JUN26 36.00 C 0.07 0.07 0.07 0.04 0.00 30 2 1,401 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.78 -0.72 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.29 -0.72 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.29 -0.72 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.29 -0.73 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.45 -0.57 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.48 -0.55 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.41 -0.64 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.39 -0.69 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.48 -0.64 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.63 -0.58 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.86 -0.51 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.18 -0.44 30 0 51 0
30JUL26 31.00 C 1.56 1.64 1.52 1.63 -0.35 30 45 129 +45
30JUL26 32.00 C 1.15 1.20 1.15 1.15 -0.28 29 45 167 +45
30JUL26 33.00 C 0.77 0.77 0.77 0.80 -0.23 29 18 304 0
30JUL26 34.00 C 0.57 0.58 0.53 0.55 -0.15 30 54 264 -39
30JUL26 35.00 C 0.35 0.41 0.35 0.36 -0.10 30 48 261 +18
30JUL26 36.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 115 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 302 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 384 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 31 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.83 -0.72 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.33 -0.72 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.39 -0.67 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.42 -0.65 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.45 -0.65 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.50 -0.64 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.57 -0.61 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.67 -0.57 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.71 -0.61 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.92 -0.56 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.20 -0.51 30 0 0 0
28AUG26 30.00 C 2.50 2.50 2.50 2.61 -0.43 31 15 45 0
28AUG26 31.00 C 0.00 0.00 0.00 2.04 -0.38 30 0 85 0
28AUG26 32.00 C 1.58 1.61 1.58 1.57 -0.32 30 30 275 0
28AUG26 33.00 C 1.16 1.20 1.16 1.20 -0.26 30 24 140 -15
28AUG26 34.00 C 0.91 0.91 0.91 0.91 -0.20 31 1 79 -1
28AUG26 35.00 C 0.00 0.00 0.00 0.67 -0.16 31 0 48 0
28AUG26 36.00 C 0.00 0.00 0.00 0.48 -0.12 30 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.34 -0.09 30 0 80 0
28AUG26 38.00 C 0.31 0.31 0.31 0.24 -0.06 30 20 120 +11
28AUG26 39.00 C 0.24 0.24 0.24 0.16 -0.05 30 16 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 147 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.87 -0.72 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.37 -0.72 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 -0.67 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.49 -0.64 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.51 -0.66 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.59 -0.65 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.67 -0.60 34 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 5.80 -0.65 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.91 -0.60 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.15 -0.56 31 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 -0.50 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.90 -0.44 31 0 1 0
29SEP26 31.00 C 2.26 2.26 2.26 2.34 -0.40 31 15 15 +15
29SEP26 32.00 C 1.87 1.87 1.78 1.87 -0.35 31 60 106 +45
29SEP26 33.00 C 1.44 1.44 1.44 1.51 -0.27 31 15 164 +15
29SEP26 34.00 C 1.17 1.17 1.17 1.19 -0.25 31 3 142 0
29SEP26 35.00 C 0.00 0.00 0.00 0.91 -0.22 31 0 66 0
29SEP26 36.00 C 0.82 0.82 0.82 0.70 -0.17 31 15 39 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.13 31 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.10 31 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 89 0
29SEP26 40.00 C 0.33 0.33 0.33 0.22 -0.06 31 30 284 +22
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.88 -0.71 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.39 -0.71 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.44 -0.69 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.49 -0.68 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.55 -0.68 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.66 -0.67 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.94 -0.52 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.10 -0.54 33 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.30 -0.74 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 -0.53 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.02 -0.50 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.48 -0.45 32 0 0 0
30DEC26 31.00 C 2.82 2.82 2.82 3.08 -0.31 33 15 33 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.55 -0.32 32 0 64 0
30DEC26 33.00 C 2.10 2.10 2.09 2.13 -0.38 31 47 78 +23
30DEC26 34.00 C 0.00 0.00 0.00 1.81 -0.29 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.51 -0.28 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.30 -0.24 32 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 -0.20 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 -0.20 32 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 -0.17 32 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 -0.16 32 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.10 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.08 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.08 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.90 -0.71 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.42 -0.71 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.47 -0.71 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.56 -0.69 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.68 -0.68 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.86 -0.66 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.08 -0.63 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.36 -0.60 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.68 -0.59 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.07 -0.55 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.50 -0.53 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.99 -0.49 31 0 0 0
30MAR27 31.00 C 3.67 3.67 3.64 3.61 -0.38 32 75 224 +75
30MAR27 32.00 C 0.00 0.00 0.00 3.19 -0.35 32 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.73 -0.39 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 -0.38 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 -0.31 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.86 -0.31 31 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 -0.25 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 -0.27 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.22 -0.23 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.05 -0.22 31 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.91 -0.19 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 -0.17 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.66 -0.17 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 -0.14 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.48 -0.12 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 -0.09 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 -0.07 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.97 -0.69 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.51 -0.69 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.63 -0.66 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.78 -0.65 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.98 -0.63 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.23 -0.59 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.52 -0.58 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.87 -0.54 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.24 -0.52 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.64 -0.50 31 0 0 0
29JUN27 29.00 C 5.10 5.10 5.10 5.08 -0.48 31 4 4 +4
29JUN27 30.00 C 0.00 0.00 0.00 4.56 -0.45 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.09 -0.42 31 0 8 0
29JUN27 32.00 C 3.67 3.67 3.67 3.66 -0.39 31 17 32 +17
29JUN27 33.00 C 0.00 0.00 0.00 3.28 -0.35 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.95 -0.31 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.63 -0.30 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.37 -0.25 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.11 -0.25 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.89 -0.21 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.71 -0.20 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.53 -0.20 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.37 -0.17 32 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.21 -0.17 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.08 -0.14 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.96 -0.12 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.84 -0.13 32 0 0 0
TOTAL CALL 868 19,876 +369
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 26.00 P 0.04 0.04 0.04 0.01 0.00 32 9 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 142 0
29JUN26 28.00 P 0.07 0.15 0.07 0.08 +0.06 30 62 247 +22
29JUN26 29.00 P 0.16 0.29 0.16 0.20 +0.13 29 508 519 +269
29JUN26 30.00 P 0.33 0.55 0.33 0.45 +0.25 30 833 465 +33
29JUN26 31.00 P 0.70 0.93 0.70 0.83 +0.37 29 617 1,156 +426
29JUN26 32.00 P 1.22 1.49 1.22 1.37 +0.50 29 353 1,544 +188
29JUN26 33.00 P 2.10 2.18 2.10 2.09 +0.60 29 19 954 +19
29JUN26 34.00 P 3.03 3.12 2.94 2.92 +0.67 29 45 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.84 +0.71 29 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.81 +0.72 30 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.80 +0.72 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.80 +0.72 0 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 7.80 +0.72 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 +0.72 0 0 40 0
29JUN26 41.00 P 0.00 0.00 0.00 9.80 +0.72 0 0 76 0
29JUN26 42.00 P 0.00 0.00 0.00 10.80 +0.72 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 +0.67 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.80 +0.72 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.80 +0.72 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.80 +0.72 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.80 +0.72 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.80 +0.72 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.80 +0.72 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.30 +0.72 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.80 +0.72 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.30 +0.72 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.80 +0.72 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.30 +0.72 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.80 +0.72 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 284 0
30JUL26 27.00 P 0.25 0.25 0.25 0.17 +0.08 30 8 511 0
30JUL26 28.00 P 0.37 0.38 0.37 0.32 +0.14 30 28 86 +4
30JUL26 29.00 P 0.56 0.62 0.54 0.55 +0.21 30 21 118 +6
30JUL26 30.00 P 0.77 0.93 0.77 0.88 +0.29 30 26 166 +25
30JUL26 31.00 P 1.25 1.35 1.25 1.28 +0.37 29 43 446 +19
30JUL26 32.00 P 1.59 1.88 1.59 1.81 +0.43 29 60 475 +45
30JUL26 33.00 P 0.00 0.00 0.00 2.49 +0.58 30 0 476 0
30JUL26 34.00 P 3.32 3.32 3.28 3.23 +0.60 30 28 720 +20
30JUL26 35.00 P 0.00 0.00 0.00 4.04 +0.63 29 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.92 +0.67 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.86 +0.70 30 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.81 +0.66 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.80 +0.67 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.80 +0.72 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.80 +0.72 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.80 +0.72 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.80 +0.67 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.80 +0.72 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.80 +0.72 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.80 +0.72 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.80 +0.72 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 337 0
28AUG26 27.00 P 0.33 0.39 0.33 0.35 +0.12 31 3 352 +3
28AUG26 28.00 P 0.62 0.62 0.62 0.56 +0.17 31 40 185 +40
28AUG26 29.00 P 0.89 0.89 0.89 0.84 +0.22 30 10 515 +10
28AUG26 30.00 P 1.22 1.22 1.22 1.19 +0.28 30 9 1,029 -9
28AUG26 31.00 P 1.53 1.65 1.53 1.63 +0.37 30 22 168 +15
28AUG26 32.00 P 2.23 2.23 2.12 2.11 +0.36 29 90 251 +68
28AUG26 33.00 P 0.00 0.00 0.00 2.78 +0.46 30 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 3.50 +0.53 30 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.27 +0.57 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.10 +0.62 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.00 +0.67 31 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.89 +0.68 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.83 +0.63 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.82 +0.68 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.80 +0.67 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 10.80 +0.72 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.80 +0.67 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.80 +0.72 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.80 +0.72 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.80 +0.72 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 87 0
29SEP26 25.00 P 0.33 0.33 0.33 0.30 +0.09 31 20 239 +20
29SEP26 26.00 P 0.52 0.52 0.52 0.47 +0.12 31 1 79 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.70 +0.17 31 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.21 31 0 63 0
29SEP26 29.00 P 1.34 1.36 1.34 1.35 +0.27 31 30 375 +30
29SEP26 30.00 P 1.70 1.70 1.70 1.78 +0.32 31 30 91 +27
29SEP26 31.00 P 2.37 2.37 2.25 2.28 +0.38 31 30 141 +7
29SEP26 32.00 P 0.00 0.00 0.00 2.84 +0.39 30 0 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.50 +0.46 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.23 +0.50 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.99 +0.54 31 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.88 +0.66 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.73 +0.69 32 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.70 33 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.64 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.47 +0.69 34 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.42 +0.62 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.38 +0.64 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.34 +0.72 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.31 +0.65 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.29 +0.66 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.24 +0.64 38 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.25 +0.67 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.21 +0.68 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.21 +0.70 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.17 +0.73 42 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.65 +0.75 45 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.05 +0.69 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.54 +0.72 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.02 +0.73 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.50 +0.73 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.97 +0.72 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 +0.07 32 0 45 0
30DEC26 24.00 P 0.53 0.53 0.53 0.52 +0.09 32 10 70 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.72 +0.11 32 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 +0.13 31 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 +0.20 32 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 +0.20 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 +0.27 32 0 196 0
30DEC26 30.00 P 2.45 2.45 2.45 2.43 +0.29 31 17 195 0
30DEC26 31.00 P 2.63 2.93 2.63 2.94 +0.33 31 6 157 +1
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.28 32 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 4.23 +0.41 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 +0.38 31 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.56 +0.41 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.33 +0.53 31 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 +0.59 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 +0.61 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 +0.63 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.73 +0.65 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.63 +0.63 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 +0.62 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.48 +0.62 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.37 +0.59 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 +0.67 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 +0.67 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.25 +0.67 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.21 +0.68 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.21 +0.70 34 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.17 +0.72 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.65 +0.75 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.07 +0.71 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.54 +0.72 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.02 +0.72 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.50 +0.73 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.97 +0.72 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 +0.08 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 +0.11 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.11 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 +0.15 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.03 +0.26 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.38 +0.23 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.82 +0.25 30 0 3 0
30MAR27 31.00 P 3.43 3.43 3.43 3.35 +0.30 30 15 145 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.90 +0.32 30 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.53 +0.27 30 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.26 +0.48 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.96 +0.50 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.71 +0.50 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 +0.48 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.25 +0.48 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.08 +0.52 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.92 +0.53 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.79 +0.56 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.67 +0.58 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.57 +0.59 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.49 +0.62 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.42 +0.63 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.36 +0.65 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.31 +0.66 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.26 +0.66 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.22 +0.67 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.19 +0.68 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.65 +0.72 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.08 +0.70 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.55 +0.72 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.02 +0.72 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 +0.05 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 +0.08 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.61 +0.08 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 +0.13 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.09 +0.15 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.36 +0.15 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 +0.19 32 0 1 0
29JUN27 27.00 P 2.25 2.25 2.25 2.08 +0.22 32 1 1 +1
29JUN27 28.00 P 0.00 0.00 0.00 2.50 +0.25 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.96 +0.29 32 0 0 0
29JUN27 30.00 P 3.57 3.57 3.55 3.46 +0.30 32 34 17 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.01 +0.34 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.58 +0.36 33 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.18 +0.39 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.84 +0.43 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.49 +0.42 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.12 +0.47 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.85 +0.48 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.63 +0.53 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.42 +0.53 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.23 +0.55 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.08 +0.58 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 +0.58 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.81 +0.61 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.70 +0.62 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.60 +0.63 32 0 0 0
TOTAL PUT 3,028 24,406 +1,317
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$ 10.37
29JUN26 8.00 C 0.00 0.00 0.00 2.39 +0.01 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.14 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 +0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.95 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 +0.03 35 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 1,138 0
29JUN26 10.50 C 0.28 0.28 0.28 0.31 0.00 34 10 344 0
29JUN26 11.00 C 0.12 0.12 0.12 0.14 -0.01 33 1 2,485 0
29JUN26 11.50 C 0.08 0.08 0.08 0.06 -0.01 34 25 2,306 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 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 54 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.40 +0.02 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.21 +0.07 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.90 0.00 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.64 -0.02 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.39 -0.04 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.85 +0.03 38 0 225 0
30JUL26 10.00 C 0.63 0.63 0.63 0.69 +0.02 38 15 525 0
30JUL26 10.50 C 0.38 0.38 0.38 0.43 -0.01 37 10 508 0
30JUL26 11.00 C 0.26 0.26 0.22 0.26 0.00 37 132 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 328 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1,081 0
30JUL26 12.50 C 0.08 0.08 0.08 0.05 +0.01 38 15 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 538 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 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 64 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.44 +0.05 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.21 +0.06 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.90 -0.01 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.26 -0.01 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.80 +0.01 39 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.26 0.00 38 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 0.00 38 0 235 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.44 +0.04 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.21 +0.04 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.90 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
29SEP26 10.00 C 0.87 0.87 0.87 0.93 +0.01 39 32 182 +32
29SEP26 10.50 C 0.69 0.69 0.69 0.71 0.00 39 15 324 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.53 0.00 39 0 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 0.00 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 0.00 39 0 174 0
29SEP26 12.50 C 0.25 0.25 0.24 0.21 0.00 39 30 217 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 39 0 400 0
29SEP26 13.50 C 0.13 0.13 0.13 0.11 +0.01 39 100 279 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 39 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 2,549 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 42 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 2.44 +0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.24 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.06 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 +0.01 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 +0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 0.00 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 +0.03 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 +0.02 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 +0.01 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 +0.01 41 0 180 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 0.00 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 236 0
30DEC26 13.50 C 0.35 0.36 0.35 0.34 -0.01 41 65 111 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 +0.03 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 +0.03 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 +0.04 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 +0.05 39 0 0 0
30MAR27 9.00 C 1.96 1.96 1.93 2.03 +0.07 40 9 9 +9
30MAR27 9.25 C 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.03 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.04 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 +0.02 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 +0.02 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 -0.02 39 0 1 0
30MAR27 11.50 C 0.93 0.93 0.93 0.95 -0.02 39 90 90 +90
30MAR27 12.00 C 0.00 0.00 0.00 0.81 -0.02 39 0 2 0
30MAR27 12.50 C 0.69 0.69 0.69 0.69 -0.02 39 95 131 +95
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.02 39 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.02 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.01 39 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.02 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 0.00 39 0 118 0
29JUN27 8.00 C 0.00 0.00 0.00 2.83 +0.08 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 0.00 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.52 +0.07 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 -0.01 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.93 -0.02 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.82 -0.02 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.51 -0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 -0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 +0.01 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 +0.03 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 -0.03 40 0 20 0
TOTAL CALL 644 45,740 +276
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.02 32 0 572 0
29JUN26 10.00 P 0.22 0.22 0.22 0.18 -0.03 32 55 1,353 +40
29JUN26 10.50 P 0.46 0.46 0.46 0.40 -0.04 31 6 1,227 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.06 30 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.20 -0.02 38 0 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.65 -0.05 37 0 1,915 0
29JUN26 12.50 P 2.09 2.09 2.09 2.13 -0.07 0 2 2,545 -2
29JUN26 13.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 2,781 -122
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.05 0 0 1,484 0
29JUN26 14.00 P 0.00 0.00 0.00 3.69 -0.04 79 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 4.20 -0.03 88 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.69 -0.04 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.19 -0.05 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.69 -0.04 105 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.19 -0.03 110 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.69 -0.02 115 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.19 -0.02 120 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.69 -0.02 125 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.19 -0.02 130 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.69 -0.03 135 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.19 -0.03 140 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.69 -0.03 144 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.69 -0.03 153 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.69 -0.03 160 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.69 -0.03 168 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.69 -0.04 174 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.63 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.69 -0.03 187 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.69 -0.03 194 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.63 -0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 228 0
30JUL26 9.00 P 0.17 0.19 0.17 0.17 -0.01 35 158 536 +158
30JUL26 9.25 P 0.27 0.27 0.24 0.24 -0.01 36 330 523 +238
30JUL26 9.50 P 0.30 0.30 0.30 0.33 0.00 36 100 630 +100
30JUL26 9.75 P 0.45 0.45 0.45 0.43 -0.01 36 15 254 0
30JUL26 10.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 465 0
30JUL26 10.50 P 0.00 0.00 0.00 0.83 -0.02 34 0 954 0
30JUL26 11.00 P 0.00 0.00 0.00 1.18 -0.03 33 0 792 0
30JUL26 11.50 P 0.00 0.00 0.00 1.67 +0.04 40 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.11 -0.02 41 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.46 -0.14 0 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.99 -0.11 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.42 -0.18 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.93 -0.16 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.55 -0.03 58 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.04 -0.04 60 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.49 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.96 -0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.51 -0.07 61 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.96 -0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.50 -0.07 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.04 -0.03 83 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.22 0.00 37 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.36 -0.01 37 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.46 -0.01 37 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.57 -0.01 37 0 172 0
28AUG26 10.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 429 0
28AUG26 10.50 P 0.00 0.00 0.00 0.97 -0.02 36 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.31 -0.03 36 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.76 -0.01 40 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.16 -0.05 39 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.57 -0.10 35 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.09 -0.03 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.52 -0.08 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.55 -0.04 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 -0.04 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.49 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.51 -0.07 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 39 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 70 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 0.00 37 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 0.00 37 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 0.00 37 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.01 37 0 610 0
29SEP26 10.00 P 0.86 0.86 0.86 0.81 -0.01 37 15 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 -0.02 36 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.03 36 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.06 38 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 -0.05 39 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 -0.03 42 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 -0.04 43 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 -0.06 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 -0.11 35 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.04 44 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 -0.05 45 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.05 46 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.02 -0.06 47 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.51 -0.07 46 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.98 -0.09 0 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 -0.07 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 -0.03 61 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.49 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.99 0.00 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.47 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.99 +0.01 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.98 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 0.00 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.96 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.98 +0.01 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.97 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.97 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.97 +0.01 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.01 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.01 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.02 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.01 39 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.01 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.01 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 -0.05 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 -0.05 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.12 38 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.04 40 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.05 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.05 41 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 -0.08 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 -0.13 38 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 -0.04 42 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.06 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 -0.11 38 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.53 -0.10 37 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 -0.09 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.51 -0.09 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 -0.08 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.04 -0.03 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.50 -0.07 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.99 -0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.49 0.00 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.99 0.00 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 -0.01 38 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.02 38 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 -0.01 38 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 -0.02 38 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 -0.02 38 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 -0.02 38 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.03 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 -0.03 38 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.04 38 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.04 38 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 -0.03 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.99 -0.09 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 -0.04 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 -0.04 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 -0.04 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.74 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.19 -0.03 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.65 -0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.05 -0.10 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.53 -0.10 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.01 -0.10 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.50 -0.10 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.04 -0.05 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
29JUN27 8.75 P 0.94 0.94 0.94 0.87 -0.06 39 15 15 +15
29JUN27 9.00 P 0.00 0.00 0.00 1.04 0.00 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 -0.01 40 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 -0.05 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.08 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.52 -0.08 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 -0.06 40 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 -0.06 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 -0.09 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 -0.08 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 -0.07 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.56 -0.11 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 -0.12 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 -0.11 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 -0.11 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 -0.06 40 0 0 0
TOTAL PUT 696 46,034 +427
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$ 87.00
29JUN26 62.50 C 0.00 0.00 0.00 24.55 -0.52 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.11 -0.47 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.61 -0.48 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.11 -0.49 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.62 -0.44 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.12 -0.45 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.63 -0.45 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.17 -0.45 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 4.83 -0.45 18 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 2.82 -0.42 18 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 1.33 -0.35 18 0 231 0
29JUN26 90.00 C 0.00 0.00 0.00 0.55 -0.21 18 0 540 0
29JUN26 92.50 C 0.30 0.30 0.30 0.17 -0.10 18 2 372 -2
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 258 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 24.56 -0.52 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.11 -0.48 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.61 -0.48 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.29 -0.31 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.62 -0.44 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.12 -0.45 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.65 -0.45 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.26 -0.46 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.10 -0.46 19 0 0 0
30JUL26 85.00 C 3.53 3.53 3.53 3.43 -0.42 20 1 0 -1
30JUL26 87.50 C 2.09 2.09 2.09 2.08 -0.35 19 7 46 +7
30JUL26 90.00 C 0.00 0.00 0.00 1.18 -0.27 19 0 60 0
30JUL26 92.50 C 0.94 0.94 0.94 0.62 -0.20 19 30 60 +30
30JUL26 95.00 C 0.58 0.58 0.58 0.31 -0.12 19 30 98 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.14 -0.07 19 0 496 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.56 -0.52 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.11 -0.48 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.61 -0.48 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.29 -0.31 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.62 -0.45 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.15 -0.45 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.76 -0.47 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.55 -0.50 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.80 -0.50 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.20 -0.45 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.92 -0.39 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.98 -0.32 21 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 1.28 -0.30 20 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 0.80 -0.25 20 0 153 0
28AUG26 97.50 C 0.00 0.00 0.00 0.49 -0.17 20 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.28 -0.12 20 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 -0.09 20 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.57 -0.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.11 -0.48 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.63 -0.47 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.29 -0.34 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.65 -0.44 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.27 -0.43 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.05 -0.42 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.08 -0.39 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.38 -0.35 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.93 -0.32 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.72 -0.29 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.68 -0.28 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.94 -0.24 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.40 -0.19 21 0 98 0
29SEP26 97.50 C 0.00 0.00 0.00 0.99 -0.12 21 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 -0.09 21 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.07 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.61 -0.48 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.21 -0.45 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.92 -0.43 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.89 -0.22 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.57 -0.04 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.22 -0.33 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.34 -0.30 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.63 -0.26 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.08 -0.22 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.71 -0.18 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.37 -0.29 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.34 -0.27 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.49 -0.22 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 2.79 -0.19 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.22 -0.13 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 -0.06 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.38 -0.02 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.04 -0.02 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.17 0.00 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.50 -0.40 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.26 -0.40 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.09 -0.37 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.92 -0.41 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.86 -0.41 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.50 -0.39 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.75 -0.37 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.13 -0.34 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.63 -0.32 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.30 -0.31 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.11 -0.28 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.03 -0.24 22 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 5.08 -0.28 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 4.27 -0.22 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.58 -0.19 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.00 -0.21 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.51 -0.16 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.05 -0.15 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.70 -0.11 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.33 -0.09 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.08 -0.09 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.87 -0.06 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.30 -0.39 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.17 -0.34 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.01 -0.38 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.97 -0.36 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.03 -0.32 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.71 -0.36 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.32 -0.07 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.69 -0.37 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.15 -0.34 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.73 -0.41 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.45 -0.39 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.31 -0.35 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.32 -0.29 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.46 -0.23 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.73 -0.20 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.06 -0.17 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.49 -0.16 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.98 -0.14 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.54 -0.13 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.22 -0.11 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.89 -0.11 23 0 0 0
TOTAL CALL 70 9,345 +64
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 46 10 3,110 +10
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 0.00 0.00 0.00 0.01 0.00 31 0 490 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29JUN26 75.00 P 0.11 0.11 0.11 0.01 0.00 21 4 525 0
29JUN26 77.50 P 0.18 0.18 0.18 0.03 0.00 19 1 176 +1
29JUN26 80.00 P 0.29 0.29 0.29 0.13 0.00 18 73 631 +73
29JUN26 82.50 P 0.47 0.52 0.47 0.47 +0.02 18 67 427 +67
29JUN26 85.00 P 1.03 1.17 1.03 1.20 +0.07 18 87 778 +85
29JUN26 87.50 P 0.00 0.00 0.00 2.53 +0.17 17 0 810 0
29JUN26 90.00 P 0.00 0.00 0.00 4.50 +0.29 18 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.75 +0.38 18 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.17 +0.43 18 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.64 +0.44 16 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.13 +0.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.63 +0.45 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.98 +0.69 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.47 +0.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.81 +0.52 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.40 +0.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.96 +0.68 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.41 +0.64 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.89 +0.62 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.45 +0.69 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30JUL26 67.50 P 0.11 0.15 0.11 0.01 0.00 24 9 50 +9
30JUL26 70.00 P 0.12 0.16 0.12 0.01 0.00 20 5 630 0
30JUL26 72.50 P 0.23 0.23 0.23 0.03 0.00 20 90 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 74 0
30JUL26 80.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 90 0
30JUL26 82.50 P 1.25 1.25 1.25 1.18 +0.06 19 10 74 +10
30JUL26 85.00 P 0.00 0.00 0.00 2.03 +0.06 18 0 49 0
30JUL26 87.50 P 3.30 3.30 3.30 3.31 +0.12 18 7 154 0
30JUL26 90.00 P 0.00 0.00 0.00 5.11 +0.20 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.12 +0.28 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.35 +0.35 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.71 +0.39 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.16 +0.43 19 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.63 +0.43 17 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.98 +0.65 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.47 +0.65 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.85 +0.53 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.40 +0.58 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.96 +0.64 0 0 0 0
28AUG26 62.50 P 0.15 0.15 0.15 0.01 0.00 25 34 34 +34
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 0.59 -0.06 20 0 49 0
28AUG26 80.00 P 0.00 0.00 0.00 1.10 -0.03 20 0 33 0
28AUG26 82.50 P 0.00 0.00 0.00 1.81 +0.02 20 0 5 0
28AUG26 85.00 P 0.00 0.00 0.00 2.73 -0.03 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.12 +0.01 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 5.73 +0.09 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.58 +0.15 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.66 +0.23 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.90 +0.30 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.25 +0.36 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.63 +0.35 16 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.98 +0.64 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.47 +0.65 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.85 +0.53 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.40 +0.58 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.96 +0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.62 +0.02 21 0 210 0
29SEP26 77.50 P 0.00 0.00 0.00 1.04 +0.03 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.68 +0.08 22 0 34 0
29SEP26 82.50 P 0.00 0.00 0.00 2.53 +0.10 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.58 +0.16 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.82 +0.17 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.35 +0.20 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.12 +0.26 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.08 +0.31 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.20 +0.35 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.44 +0.38 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.74 +0.36 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.08 +0.37 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.47 +0.42 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.89 +0.43 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.40 +0.51 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.96 +0.63 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.41 +0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.89 +0.58 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.45 +0.65 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.04 22 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 +0.06 22 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 +0.09 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.38 +0.12 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.00 +0.16 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.78 +0.20 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 +0.23 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.90 +0.28 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.18 +0.26 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.53 +0.34 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 9.17 +0.37 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.96 +0.40 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.90 +0.40 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.98 +0.42 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.07 +0.19 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.28 +0.21 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.73 +0.41 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.10 +0.46 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.46 +0.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.96 +0.51 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.41 +0.57 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.89 +0.58 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 0.49 +0.02 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 +0.04 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.59 +0.04 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.19 +0.06 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.93 +0.08 23 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.80 +0.11 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.81 +0.13 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.00 +0.15 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.13 +0.18 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.56 +0.22 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.13 +0.22 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.86 +0.26 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.68 +0.29 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.64 +0.30 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.65 +0.17 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.76 +0.21 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.10 +0.39 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.33 +0.39 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.63 +0.39 19 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.02 +0.45 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.60 +0.02 23 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.85 0.00 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.23 +0.07 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.69 +0.04 23 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.26 +0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.94 +0.09 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.73 +0.09 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.69 +0.12 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.75 +0.15 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.94 +0.18 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.18 +0.24 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.57 +0.27 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.12 +0.23 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.77 +0.25 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.50 +0.23 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.34 +0.26 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.12 +0.13 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.21 +0.22 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.22 +0.15 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.58 +0.36 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.63 +0.18 18 0 0 0
TOTAL PUT 397 12,266 +289
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$ 12.54
29JUN26 9.00 C 0.00 0.00 0.00 3.56 -0.04 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 -0.04 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 -0.04 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 -0.04 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.06 34 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.04 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 -0.05 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.06 34 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.78 -0.04 35 0 30 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 -0.04 34 0 125 0
29JUN26 13.00 C 0.28 0.29 0.25 0.26 -0.05 34 41 142 +31
29JUN26 13.50 C 0.15 0.15 0.15 0.14 -0.03 35 50 1,647 -37
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 190 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 160 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 548 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.61 -0.06 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.39 -0.04 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.12 -0.06 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.88 -0.06 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.64 -0.06 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.18 -0.06 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.71 -0.06 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.32 -0.06 34 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.99 -0.04 34 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.71 -0.04 34 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 69 0
30JUL26 14.00 C 0.24 0.24 0.24 0.22 -0.04 34 15 86 -15
30JUL26 14.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 93 0
30JUL26 15.00 C 0.11 0.11 0.11 0.09 -0.02 35 4 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 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 3.66 -0.06 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.41 -0.07 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.18 -0.06 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.94 -0.07 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.72 -0.07 39 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.30 -0.05 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.87 -0.04 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.52 -0.04 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.21 -0.03 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.72 -0.03 36 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.55 -0.03 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 3.68 -0.05 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.44 -0.06 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 -0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.98 -0.06 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 -0.06 41 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 -0.06 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 -0.05 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.05 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 -0.03 38 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.04 38 0 195 0
29SEP26 13.00 C 0.85 0.85 0.85 0.83 -0.03 38 15 163 -15
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.04 38 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.05 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 -0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 -0.06 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 -0.05 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.05 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.04 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.02 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.02 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.02 38 0 125 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 -0.01 37 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.02 37 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.01 37 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.01 37 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 0.00 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 0.00 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 0.00 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 0.00 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 0.00 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 0.00 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 0.00 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 0.00 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.04 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.35 -0.04 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.16 -0.04 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.98 -0.13 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.03 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.12 -0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.03 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 -0.04 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 -0.02 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.02 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.02 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 0.00 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 0.00 38 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 3.89 -0.04 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.71 -0.05 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.53 -0.05 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.37 -0.04 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.21 -0.04 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.90 -0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
29JUN27 13.00 C 1.70 1.70 1.70 1.66 -0.04 37 1 1 +1
29JUN27 13.50 C 0.00 0.00 0.00 1.49 -0.04 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 -0.03 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
TOTAL CALL 126 10,714 -35
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 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 0.00 0.00 0.00 0.10 -0.01 35 0 358 0
29JUN26 12.00 P 0.23 0.23 0.23 0.22 -0.01 35 1 450 -1
29JUN26 12.50 P 0.42 0.42 0.42 0.42 0.00 35 1 193 0
29JUN26 13.00 P 0.72 0.72 0.68 0.69 -0.04 33 12 1,792 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 -0.01 36 0 342 0
29JUN26 14.00 P 1.49 1.50 1.49 1.51 +0.02 35 2 342 -1
29JUN26 14.50 P 0.00 0.00 0.00 1.97 +0.03 33 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.03 0 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.04 0 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.46 +0.03 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 +0.04 0 0 124 0
29JUN26 17.00 P 0.00 0.00 0.00 4.46 +0.03 0 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 4.96 +0.03 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.46 +0.04 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.46 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.46 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.46 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.46 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.46 +0.04 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 0.03 -0.01 35 0 30 0
30JUL26 10.50 P 0.09 0.09 0.09 0.07 0.00 35 60 81 +39
30JUL26 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 39 0
30JUL26 11.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 134 0
30JUL26 12.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 66 0
30JUL26 12.50 P 0.00 0.00 0.00 0.62 -0.03 34 0 72 0
30JUL26 13.00 P 0.00 0.00 0.00 0.90 -0.03 34 0 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.27 -0.01 35 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.63 +0.01 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.05 +0.01 34 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.51 +0.04 35 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 +0.04 33 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 +0.03 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.46 +0.04 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 0.00 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 0.00 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 0.00 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 0.00 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.41 -0.01 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.60 0.00 37 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.83 0.00 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.08 -0.04 35 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.44 -0.01 37 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.79 +0.02 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.20 +0.03 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.62 +0.03 38 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.05 +0.03 37 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.51 +0.04 37 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.98 +0.05 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.46 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.01 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 0.00 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 0.00 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 176 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.02 38 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.01 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 -0.02 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.04 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 0.00 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.03 37 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 +0.03 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.99 +0.03 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 +0.03 37 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 +0.04 37 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 +0.04 37 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 +0.05 37 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 +0.05 36 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.75 +0.05 35 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.24 +0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.72 +0.06 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.70 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.66 +0.06 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.64 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.68 +0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.01 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 0.00 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 0.00 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 +0.02 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.01 36 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.01 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.02 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 +0.02 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.03 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.03 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 +0.04 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 +0.03 37 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 +0.04 37 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.92 +0.03 37 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.38 +0.04 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 +0.05 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.30 +0.04 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 +0.06 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.25 +0.05 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.73 +0.05 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.69 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.70 +0.06 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.69 +0.09 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.68 +0.08 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 0.00 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 0.00 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 0.00 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 0.00 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.01 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 0.00 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 +0.01 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 +0.02 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.95 +0.03 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.02 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 +0.02 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 +0.02 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.04 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.77 +0.03 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.18 +0.03 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.60 +0.03 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.03 +0.03 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.49 +0.06 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.93 +0.05 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.39 +0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.86 +0.04 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.32 +0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.80 +0.04 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 +0.04 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.73 +0.04 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.71 +0.04 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.69 +0.04 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 0.00 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 0.00 38 0 30 0
29JUN27 11.00 P 1.22 1.22 1.22 1.20 0.00 39 1 1 +1
29JUN27 11.50 P 0.00 0.00 0.00 1.44 0.00 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.70 0.00 39 0 4 0
29JUN27 12.50 P 0.00 0.00 0.00 1.99 0.00 39 0 0 0
29JUN27 13.00 P 2.28 2.28 2.28 2.28 -0.01 39 1 1 +1
29JUN27 13.50 P 0.00 0.00 0.00 2.61 +0.01 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.95 +0.01 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.31 +0.02 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.60 -0.05 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.98 +0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 +0.01 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.78 -0.08 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.20 +0.02 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.62 +0.02 38 0 0 0
TOTAL PUT 78 11,469 +39
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$ 56.40
29JUN26 40.00 C 0.00 0.00 0.00 16.42 +0.19 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.42 +0.19 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.42 +0.19 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.42 +0.27 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.43 +0.19 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.43 +0.17 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.43 +0.19 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.49 +0.25 25 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.49 +0.25 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.49 +0.24 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.50 +0.24 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.08 +0.20 19 0 0 0
29JUN26 55.00 C 1.53 1.95 1.53 1.94 +0.09 17 75 165 +75
29JUN26 57.50 C 0.47 0.85 0.47 0.66 0.00 18 65 574 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 0.00 19 0 192 0
29JUN26 62.50 C 0.04 0.05 0.04 0.03 0.00 20 66 309 +63
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 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 58 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.56 - 0 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 12.57 +0.20 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.51 +0.13 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.60 +0.25 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.61 +0.24 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.62 +0.24 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.52 +0.10 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.56 +0.09 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.32 +0.04 16 0 0 0
30JUL26 55.00 C 2.15 2.15 2.15 2.53 +0.08 18 1 24 +1
30JUL26 57.50 C 1.00 1.48 1.00 1.27 +0.04 18 6 79 +4
30JUL26 60.00 C 0.50 0.52 0.50 0.56 +0.01 19 30 175 +5
30JUL26 62.50 C 0.00 0.00 0.00 0.20 0.00 19 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 43.00 C 0.00 0.00 0.00 13.85 - 35 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 12.95 +0.55 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.96 +0.30 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.89 +0.27 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.03 +0.53 29 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.77 +0.22 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.82 +0.21 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.90 +0.20 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.63 +0.08 16 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.92 +0.01 18 0 15 0
28AUG26 57.50 C 1.37 1.70 1.37 1.66 +0.01 18 31 76 +31
28AUG26 60.00 C 0.92 0.92 0.92 0.87 -0.01 18 1 25 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 32 0
28AUG26 65.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 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 16.93 +0.49 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.94 +0.49 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.95 +0.49 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.96 +0.49 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.95 +0.46 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.99 +0.33 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.89 +0.22 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.03 +0.48 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.83 +0.23 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.89 +0.22 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.98 +0.21 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.79 +0.16 17 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 3.07 +0.11 17 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.82 +0.08 17 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 1.01 +0.01 18 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 +0.03 18 0 148 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 0.00 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 15.94 +0.40 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.95 +0.40 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.96 +0.39 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.95 +0.29 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.99 +0.28 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.89 +0.16 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.03 +0.24 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.92 +0.22 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.89 +0.12 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.04 +0.10 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.15 +0.09 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.59 +0.05 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.40 +0.05 16 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.57 +0.05 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.03 17 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.01 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 0.00 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 43.00 C 0.00 0.00 0.00 13.96 - 21 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 13.02 +0.18 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.99 +0.07 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.04 +0.03 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.30 +0.46 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.19 +0.20 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.44 +0.15 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.64 +0.14 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.83 +0.11 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.31 +0.09 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.07 +0.05 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 +0.04 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.43 +0.05 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.02 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 +0.02 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.01 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 0.00 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 43.00 C 0.00 0.00 0.00 14.21 - 19 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 13.27 +0.17 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.35 +0.17 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.63 +0.34 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.67 +0.34 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.84 +0.17 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.80 +0.16 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.07 +0.14 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.44 +0.12 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.01 +0.10 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.81 +0.07 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.84 +0.04 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.08 +0.02 17 0 0 0
29JUN27 65.00 C 1.18 1.22 1.18 1.50 +0.02 17 20 20 +20
29JUN27 67.50 C 0.00 0.00 0.00 1.06 +0.01 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
TOTAL CALL 295 3,970 +200
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.05 19 0 148 0
29JUN26 55.00 P 0.75 0.80 0.43 0.49 -0.15 18 99 356 +70
29JUN26 57.50 P 2.12 2.12 1.65 1.74 -0.25 20 19 177 +10
29JUN26 60.00 P 0.00 0.00 0.00 3.68 -0.26 19 0 356 0
29JUN26 62.50 P 0.00 0.00 0.00 6.10 -0.25 0 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 8.60 -0.25 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 11.10 -0.25 0 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.60 -0.33 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.10 -0.43 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.60 -0.43 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.10 -0.43 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.60 -0.43 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.10 -0.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.60 -0.43 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.10 -0.43 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.60 -0.44 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 2 0
30JUL26 52.50 P 0.45 0.45 0.45 0.35 -0.05 19 2 19 0
30JUL26 55.00 P 1.33 1.33 0.92 1.00 -0.15 19 10 145 -2
30JUL26 57.50 P 2.12 2.12 2.12 2.26 -0.17 20 4 63 +4
30JUL26 60.00 P 4.50 4.50 4.50 4.08 -0.11 21 2 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.16 -0.24 19 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 8.72 -0.13 26 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.10 -0.25 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.60 -0.35 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.10 -0.43 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.60 -0.43 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.10 -0.43 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.60 -0.43 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.10 -0.44 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.60 -0.43 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.10 -0.43 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.60 -0.44 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.55 -0.09 19 0 140 0
28AUG26 55.00 P 0.00 0.00 0.00 1.31 -0.10 19 0 95 0
28AUG26 57.50 P 0.00 0.00 0.00 2.55 -0.18 19 0 42 0
28AUG26 60.00 P 0.00 0.00 0.00 4.30 -0.24 20 0 135 0
28AUG26 62.50 P 0.00 0.00 0.00 6.25 -0.26 18 0 51 0
28AUG26 65.00 P 0.00 0.00 0.00 8.72 -0.14 23 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.10 -0.29 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.60 -0.35 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.10 -0.43 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.60 -0.43 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.10 -0.43 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.60 -0.43 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.10 -0.44 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.60 -0.43 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.10 -0.43 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.60 -0.44 0 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 0.03 -0.01 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 -0.04 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 -0.04 18 0 13 0
29SEP26 52.50 P 1.06 1.06 0.84 0.84 -0.10 17 3 27 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.81 -0.13 18 0 35 0
29SEP26 57.50 P 2.84 2.84 2.84 3.15 -0.17 18 1 56 0
29SEP26 60.00 P 0.00 0.00 0.00 4.92 -0.23 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 6.84 -0.23 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.13 -0.19 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.41 -0.29 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.28 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.74 -0.29 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.21 -0.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.69 -0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.16 -0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.64 -0.39 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.12 -0.41 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.60 -0.44 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.04 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.06 16 0 43 0
30DEC26 50.00 P 0.65 0.66 0.65 0.60 -0.06 16 2 125 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.20 -0.11 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.15 -0.16 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.52 -0.14 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.24 -0.15 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.07 -0.22 16 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.22 -0.23 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.41 -0.35 13 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.84 -0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.28 -0.29 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.81 -0.22 15 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.30 -0.32 18 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.75 -0.28 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.23 -0.31 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.71 -0.32 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.19 -0.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.67 -0.37 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 - 16 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.26 -0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 -0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 -0.05 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.63 -0.05 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.82 -0.06 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.47 -0.10 16 0 83 0
30MAR27 55.00 P 2.62 2.62 2.62 2.41 -0.13 16 3 14 +3
30MAR27 57.50 P 0.00 0.00 0.00 3.75 -0.13 16 0 13 0
30MAR27 60.00 P 0.00 0.00 0.00 5.39 -0.18 16 4 10 -4
30MAR27 62.50 P 0.00 0.00 0.00 7.24 -0.21 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.34 -0.23 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.41 -0.39 12 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.87 -0.29 13 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.37 -0.20 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.81 -0.22 15 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.30 -0.32 17 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.75 -0.28 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.25 -0.29 18 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.71 -0.32 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.21 -0.32 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.67 -0.37 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 - 17 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.52 -0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 -0.08 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.06 -0.09 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.30 -0.08 17 0 12 0
29JUN27 52.50 P 0.00 0.00 0.00 2.09 -0.13 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.14 -0.16 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.45 -0.19 18 0 6 0
29JUN27 60.00 P 0.00 0.00 0.00 6.04 -0.22 18 4 4 +4
29JUN27 62.50 P 0.00 0.00 0.00 7.88 -0.23 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.93 -0.24 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.14 -0.26 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.26 -0.44 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.53 -0.45 19 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.91 -0.40 18 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.30 -0.36 16 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.75 -0.32 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.25 -0.29 0 0 0 0
TOTAL PUT 153 3,849 +87
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$ 20.98
29JUN26 15.00 C 0.00 0.00 0.00 6.00 +0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.51 +0.43 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.01 +0.40 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 +0.38 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 +0.35 36 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.51 +0.46 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 +0.46 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.51 +0.46 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 +0.45 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.53 +0.43 19 0 88 0
29JUN26 20.00 C 0.73 0.73 0.73 1.07 +0.36 19 7 278 +4
29JUN26 21.00 C 0.37 0.40 0.37 0.39 +0.21 20 31 542 +15
29JUN26 22.00 C 0.14 0.14 0.14 0.08 +0.05 19 15 329 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 172 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.00 +0.38 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.51 +0.34 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.01 +0.40 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.51 +0.37 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.01 +0.35 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.51 +0.46 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.01 +0.45 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.52 +0.44 25 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 2.04 +0.42 25 0 114 0
30JUL26 19.50 C 0.00 0.00 0.00 1.59 +0.34 25 0 210 0
30JUL26 20.00 C 1.04 1.24 1.04 1.22 +0.33 27 30 1,011 +30
30JUL26 21.00 C 0.53 0.60 0.53 0.59 +0.20 26 47 327 +47
30JUL26 22.00 C 0.22 0.26 0.22 0.25 +0.10 26 2 862 0
30JUL26 23.00 C 0.10 0.10 0.10 0.09 +0.03 25 30 289 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 220 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.00 +0.36 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.51 +0.34 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.01 +0.36 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.51 +0.34 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.01 +0.35 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.51 +0.45 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.02 +0.45 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.54 +0.43 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.09 +0.40 28 0 6 0
28AUG26 19.50 C 1.59 1.59 1.59 1.65 +0.29 26 7 52 +7
28AUG26 20.00 C 0.00 0.00 0.00 1.32 +0.28 28 0 77 0
28AUG26 21.00 C 0.00 0.00 0.00 0.79 +0.20 28 0 82 0
28AUG26 22.00 C 0.00 0.00 0.00 0.45 +0.12 28 0 106 0
28AUG26 23.00 C 0.20 0.21 0.20 0.25 +0.08 28 6 13 +5
28AUG26 24.00 C 0.11 0.14 0.11 0.13 +0.04 28 6 7 +6
28AUG26 25.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.00 +0.35 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.51 +0.34 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.01 +0.35 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.51 +0.34 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.01 +0.35 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 +0.44 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.03 +0.43 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.57 +0.40 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.14 +0.36 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 +0.30 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.46 +0.25 28 0 0 0
29SEP26 21.00 C 0.91 0.91 0.91 0.95 +0.17 28 6 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.12 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 +0.09 28 0 60 0
29SEP26 24.00 C 0.22 0.22 0.22 0.24 +0.05 28 2 3 +2
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 67 0
29SEP26 26.00 C 0.10 0.11 0.10 0.09 +0.02 28 4 57 +4
29SEP26 27.00 C 0.07 0.08 0.07 0.05 +0.01 28 11 124 +11
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.00 +0.35 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 +0.33 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 +0.32 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.52 +0.33 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.04 +0.33 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.59 +0.41 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.17 +0.38 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.80 +0.35 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.47 +0.32 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 +0.30 29 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 +0.27 29 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.44 +0.22 28 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.10 +0.18 28 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 +0.15 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.09 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.07 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.07 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.06 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.05 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.01 +0.36 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.51 +0.33 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.03 +0.33 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.57 +0.32 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 +0.21 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.66 +0.29 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 +0.37 29 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 3.12 +0.37 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 +0.33 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.57 +0.34 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.31 +0.29 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.82 +0.25 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.47 +0.22 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.18 +0.19 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 +0.15 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 +0.11 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 +0.09 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.09 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 +0.09 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 +0.07 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 15.00 C 5.66 5.66 5.66 6.01 +0.35 28 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 5.54 +0.32 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.11 +0.33 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.57 +0.20 25 0 0 0
29JUN27 17.00 C 4.03 4.03 4.03 4.22 +0.23 26 1 1 +1
29JUN27 17.50 C 3.75 3.75 3.75 3.90 +0.24 27 1 1 +1
29JUN27 18.00 C 0.00 0.00 0.00 3.60 +0.22 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.31 +0.21 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.14 +0.36 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.89 +0.34 29 0 0 0
29JUN27 20.00 C 2.40 2.40 2.40 2.64 +0.33 29 2 2 +2
29JUN27 21.00 C 0.00 0.00 0.00 2.14 +0.22 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.78 +0.21 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 +0.15 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.20 +0.11 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.99 +0.10 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.81 +0.07 28 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
TOTAL CALL 209 8,473 +166
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 56 0
29JUN26 18.50 P 0.04 0.04 0.04 0.03 -0.02 20 23 77 +5
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.08 19 0 168 0
29JUN26 19.50 P 0.14 0.14 0.14 0.18 -0.16 18 15 152 -1
29JUN26 20.00 P 0.35 0.35 0.35 0.38 -0.24 19 1 153 +1
29JUN26 21.00 P 0.70 0.70 0.70 1.04 -0.39 16 1 428 0
29JUN26 22.00 P 0.00 0.00 0.00 1.99 -0.45 18 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.89 -0.55 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.86 -0.44 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.83 -0.44 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.80 -0.63 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.73 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.70 -0.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.67 -0.44 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.64 -0.44 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.61 -0.81 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.58 -0.84 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.54 -0.88 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.51 -0.45 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.48 -0.94 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.45 -0.44 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 173 0
30JUL26 17.50 P 0.12 0.12 0.12 0.08 -0.04 26 15 142 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.14 -0.06 26 0 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.22 -0.10 25 0 86 0
30JUL26 19.00 P 0.00 0.00 0.00 0.35 -0.14 25 0 135 0
30JUL26 19.50 P 0.00 0.00 0.00 0.52 -0.19 25 0 118 0
30JUL26 20.00 P 0.00 0.00 0.00 0.74 -0.24 24 0 223 0
30JUL26 21.00 P 1.56 1.75 1.41 1.34 -0.31 24 92 613 +92
30JUL26 22.00 P 0.00 0.00 0.00 2.15 -0.39 25 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.13 -0.34 31 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.11 -0.25 37 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.09 -0.21 41 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.14 -0.29 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.13 -0.18 55 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.13 -0.21 60 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.13 -0.13 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.12 -0.18 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.12 -0.13 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 -0.09 27 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.40 -0.13 27 0 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.56 -0.16 27 0 66 0
28AUG26 19.50 P 0.88 0.88 0.84 0.76 -0.19 27 2 24 +2
28AUG26 20.00 P 0.00 0.00 0.00 0.99 -0.22 27 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.58 -0.27 27 0 64 0
28AUG26 22.00 P 0.00 0.00 0.00 2.26 -0.34 25 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.24 -0.31 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.11 -0.27 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.09 -0.25 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.14 -0.29 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.13 -0.18 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.14 -0.20 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.13 -0.16 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.13 -0.17 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.12 -0.16 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.08 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.11 28 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 0.56 -0.14 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.73 -0.17 27 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 0.94 -0.18 27 0 84 0
29SEP26 20.00 P 1.22 1.22 1.22 1.18 -0.21 27 15 41 +15
29SEP26 21.00 P 1.86 1.86 1.83 1.76 -0.25 27 21 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.47 -0.28 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.35 -0.29 31 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.23 -0.21 32 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.16 -0.20 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 -0.29 37 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.13 -0.18 40 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.14 -0.20 44 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.13 -0.16 47 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.13 -0.17 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.12 -0.16 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.11 -0.31 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.10 -0.32 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.10 -0.32 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.09 -0.17 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.09 -0.33 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.09 -0.16 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.04 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.06 29 0 24 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.07 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.10 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.12 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.14 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.16 30 0 26 0
30DEC26 19.50 P 1.60 1.60 1.60 1.43 -0.18 30 1 4 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.69 -0.19 30 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 -0.18 30 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 -0.20 31 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 -0.30 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.51 -0.30 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.38 -0.29 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 -0.27 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.26 -0.23 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.25 -0.17 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.21 -0.18 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.18 -0.16 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.16 -0.15 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.14 -0.28 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 -0.32 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.10 -0.32 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.09 -0.22 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.10 -0.32 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.10 -0.20 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.04 29 0 17 0
30MAR27 16.00 P 0.50 0.50 0.50 0.47 -0.05 29 2 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.06 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.07 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.09 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 -0.11 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.12 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 -0.14 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.16 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.18 30 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 -0.19 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 -0.21 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 -0.24 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.71 -0.26 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.55 -0.25 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.43 -0.24 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.35 -0.23 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.31 -0.19 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.27 -0.17 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.23 -0.17 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.18 -0.18 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.17 -0.25 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.14 -0.28 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.12 -0.30 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.11 -0.20 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.10 -0.32 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 -0.09 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 -0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.11 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.07 -0.12 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.25 -0.13 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.46 -0.16 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 -0.22 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.93 -0.18 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 -0.19 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.76 -0.20 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 -0.23 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 -0.25 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.86 -0.29 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.68 -0.27 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.54 -0.26 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 -0.24 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 -0.20 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.33 -0.17 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.28 -0.16 36 0 0 0
TOTAL PUT 188 6,560 +130
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$ 396.40
05JUN26 290.00 C 0.00 0.00 0.00 106.40 -5.47 0 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 101.40 -5.11 0 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 96.40 -5.48 0 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 86.40 -5.27 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 76.40 -5.43 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 66.40 -4.43 0 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 56.40 -4.43 0 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 46.40 -4.43 0 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 36.40 -4.43 0 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 26.40 -4.43 0 0 0 0
05JUN26 380.00 C 19.45 19.94 16.33 16.40 -4.45 0 187 0 -42
05JUN26 390.00 C 9.51 9.79 6.20 6.40 -4.95 0 179 0 -155
05JUN26 400.00 C 1.14 1.67 0.01 0.00 -2.65 0 693 358 +52
05JUN26 410.00 C 0.08 0.08 0.03 0.00 -0.36 0 82 1,780 -32
05JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,047 0
05JUN26 430.00 C 0.01 0.01 0.01 0.00 -0.03 0 53 230 0
05JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 107.00 -5.05 112 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 102.00 -5.05 107 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 97.00 -5.07 101 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 87.01 -5.07 91 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 77.18 -5.08 86 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 66.58 -4.43 37 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 56.59 -4.44 36 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 46.61 -4.46 33 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 36.66 -4.47 30 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 26.84 -4.45 28 0 0 0
12JUN26 380.00 C 20.42 20.42 17.76 17.65 -4.04 28 35 56 -4
12JUN26 390.00 C 8.95 8.95 8.95 8.95 -4.15 22 5 129 0
12JUN26 400.00 C 4.83 5.26 3.27 3.30 -2.18 21 535 616 +485
12JUN26 410.00 C 1.80 1.80 0.93 0.96 -1.20 22 855 1,000 +134
12JUN26 420.00 C 0.52 0.52 0.30 0.26 -0.52 24 380 1,387 -155
12JUN26 430.00 C 0.20 0.20 0.10 0.06 -0.27 25 128 395 -122
12JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.12 28 0 70 0
12JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 6 0
12JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 197.64 -5.08 135 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 192.65 -4.76 130 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 188.43 -3.99 141 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 182.86 -4.57 126 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 177.29 -5.14 108 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 172.83 -4.94 117 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 168.49 -3.97 123 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 163.48 -4.31 119 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 157.33 -5.47 93 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 152.34 -5.47 90 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 148.53 -3.97 107 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 142.36 -5.15 83 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 138.53 -4.00 99 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 132.11 -5.75 68 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.58 -4.29 92 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 122.93 -4.64 80 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 117.16 -5.41 61 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 113.60 -4.00 81 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 107.47 -5.45 62 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 103.66 -4.29 74 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 98.65 -4.01 71 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 87.29 -5.42 47 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 77.34 -5.42 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 67.04 -4.41 26 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 57.12 -4.38 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 47.29 -4.32 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 37.66 -4.20 24 0 1,193 0
29JUN26 370.00 C 29.80 29.80 29.80 28.93 -4.21 25 30 612 0
29JUN26 380.00 C 21.00 21.00 21.00 20.03 -3.84 22 1 1,132 0
29JUN26 390.00 C 15.00 15.10 12.40 12.73 -3.57 21 634 1,560 +350
29JUN26 400.00 C 8.00 8.38 7.06 7.30 -2.50 21 537 3,905 -466
29JUN26 410.00 C 4.50 5.06 3.75 3.85 -1.72 21 567 4,230 -5
29JUN26 420.00 C 2.50 2.78 1.89 1.89 -1.06 21 363 7,517 +61
29JUN26 430.00 C 1.28 1.45 1.05 0.84 -0.62 22 54 5,359 -12
29JUN26 440.00 C 0.73 0.73 0.55 0.34 -0.35 22 197 2,588 -7
29JUN26 450.00 C 0.50 0.50 0.34 0.13 -0.18 22 65 6,554 -20
29JUN26 460.00 C 0.27 0.27 0.22 0.05 -0.08 22 22 7,005 -20
29JUN26 470.00 C 0.17 0.17 0.17 0.02 -0.04 23 20 2,778 -20
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 4,502 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 201.55 -1.17 122 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 195.86 -1.55 113 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 190.92 -1.51 110 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 185.93 -1.53 106 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 181.65 -0.83 107 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 173.25 -4.52 76 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 168.49 -4.05 76 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 163.48 -4.31 73 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 158.34 -4.46 68 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 153.37 -4.44 66 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 148.53 -4.16 65 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 143.44 -4.28 62 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 138.53 -4.23 60 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 133.52 -4.34 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 128.58 -4.29 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 123.59 -4.28 53 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 118.63 -4.28 51 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 113.66 -5.20 49 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 108.70 -4.29 47 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 103.73 -4.29 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 98.78 -4.28 43 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 88.89 -4.27 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 78.97 -4.78 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 68.23 -4.23 25 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 58.63 -4.13 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 49.30 -3.99 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 40.34 -3.82 23 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 31.95 -3.61 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 24.30 -3.37 22 0 130 0
30JUL26 390.00 C 18.36 18.36 17.99 17.75 -3.47 21 104 488 +101
30JUL26 400.00 C 12.37 12.75 12.30 12.26 -2.94 21 178 3,110 +58
30JUL26 410.00 C 8.70 8.70 8.70 8.35 -2.21 21 17 1,539 +7
30JUL26 420.00 C 6.32 6.46 5.70 5.48 -1.70 21 127 2,831 +1
30JUL26 430.00 C 4.06 4.37 3.49 3.47 -1.28 21 292 2,265 +153
30JUL26 440.00 C 2.46 2.46 2.38 2.13 -0.90 22 51 1,426 -14
30JUL26 450.00 C 0.00 0.00 0.00 1.28 -0.60 22 0 981 0
30JUL26 460.00 C 1.28 1.40 1.16 0.75 -0.39 22 33 1,955 -1
30JUL26 470.00 C 0.91 0.91 0.80 0.43 -0.25 22 169 6,517 +12
30JUL26 480.00 C 0.85 0.85 0.62 0.24 -0.15 22 136 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.14 -0.09 23 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 209 0
30JUL26 520.00 C 0.35 0.35 0.29 0.03 -0.01 24 21 306 -10
30JUL26 530.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 201.55 -1.62 96 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 195.86 -2.33 89 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 190.92 -2.28 86 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 185.93 -2.37 84 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 181.65 -1.94 85 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 174.40 -3.94 68 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 169.44 -3.72 65 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 164.48 -3.96 63 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 159.53 -3.97 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 154.57 -4.23 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 149.62 -3.97 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 144.67 -3.97 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 139.71 -4.23 53 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 134.76 -4.23 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 129.80 -3.97 49 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 124.85 -3.98 47 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 119.92 -3.94 46 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 114.98 -4.21 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 110.05 -3.94 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 104.62 -4.72 38 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 99.77 -4.11 37 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 90.03 -4.52 34 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 80.35 -4.49 32 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 70.78 -2.98 29 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 60.10 -4.29 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 51.19 -4.14 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 42.78 -3.90 23 0 21 0
28AUG26 370.00 C 0.00 0.00 0.00 35.00 -3.58 23 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 27.97 -3.16 22 0 51 0
28AUG26 390.00 C 0.00 0.00 0.00 21.63 -3.39 22 0 55 0
28AUG26 400.00 C 17.85 17.85 16.51 16.39 -2.83 22 122 626 +85
28AUG26 410.00 C 12.20 12.20 12.20 12.34 -2.32 22 30 1,247 +30
28AUG26 420.00 C 9.88 9.88 9.28 9.19 -1.65 22 8 1,573 +8
28AUG26 430.00 C 0.00 0.00 0.00 6.82 -1.50 23 2 1,952 -2
28AUG26 440.00 C 5.50 5.50 5.20 5.03 -1.34 23 31 855 +13
28AUG26 450.00 C 4.17 4.17 4.17 3.75 -1.13 24 45 1,695 0
28AUG26 460.00 C 2.76 2.76 2.76 2.74 -1.01 24 30 4,708 +30
28AUG26 470.00 C 2.46 2.46 2.14 2.08 -0.81 25 112 586 -110
28AUG26 480.00 C 1.65 1.65 1.65 1.51 -0.72 25 10 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 1.10 -0.64 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.80 -0.56 26 0 3,736 0
28AUG26 510.00 C 0.00 0.00 0.00 0.57 -0.50 26 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.42 -0.46 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.31 -0.40 27 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.23 -0.34 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.17 -0.30 27 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.13 -0.25 28 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.10 -0.22 28 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.08 -0.19 29 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.06 -0.17 29 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.05 -0.15 30 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.04 -0.12 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 -0.11 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.02 -0.10 30 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 201.55 -1.76 88 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 195.86 -2.58 82 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 190.92 -2.57 79 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 185.93 -2.61 76 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 181.65 -1.94 77 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 174.59 -3.99 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 169.62 -4.00 61 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 164.67 -4.01 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 159.72 -4.01 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 154.77 -4.03 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 149.82 -4.01 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 144.87 -4.02 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.93 -4.01 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 134.98 -4.01 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.07 -3.97 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.14 -3.99 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 119.97 -4.22 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 114.98 -4.31 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 110.05 -4.89 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 105.21 -4.83 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.32 -4.86 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 90.67 -4.83 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 81.11 -4.78 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 70.78 -3.46 27 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 60.87 -4.20 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 52.24 -4.81 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 44.15 -3.77 24 0 343 0
29SEP26 370.00 C 0.00 0.00 0.00 36.70 -3.44 23 0 397 0
29SEP26 380.00 C 0.00 0.00 0.00 29.98 -3.04 23 0 1,065 0
29SEP26 390.00 C 24.69 25.08 23.89 24.12 -3.20 23 259 2,957 +259
29SEP26 400.00 C 19.20 19.20 19.20 18.92 -2.72 23 1 4,502 0
29SEP26 410.00 C 14.92 14.98 14.76 14.81 -2.38 23 36 4,198 0
29SEP26 420.00 C 0.00 0.00 0.00 11.56 -1.98 23 0 4,004 0
29SEP26 430.00 C 0.00 0.00 0.00 9.04 -1.60 24 0 2,110 0
29SEP26 440.00 C 7.70 7.70 7.70 7.02 -1.32 24 30 5,102 0
29SEP26 450.00 C 5.82 5.88 5.65 5.29 -1.31 24 87 2,842 -1
29SEP26 460.00 C 4.57 4.57 4.41 3.94 -1.27 24 60 1,094 -60
29SEP26 470.00 C 3.83 3.93 3.52 2.97 -1.18 24 173 2,225 +93
29SEP26 480.00 C 3.08 3.15 2.88 2.21 -1.09 24 292 2,035 +41
29SEP26 490.00 C 2.40 2.40 2.40 1.61 -1.12 25 1 2,499 -1
29SEP26 500.00 C 2.17 2.17 2.17 1.19 -1.02 25 200 11,038 +200
29SEP26 510.00 C 0.00 0.00 0.00 0.88 -0.88 25 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 0.63 -0.81 25 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.46 -0.66 25 0 411 0
29SEP26 540.00 C 1.15 1.15 1.15 0.34 -0.62 25 40 244 -40
29SEP26 550.00 C 0.00 0.00 0.00 0.24 -0.50 25 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.18 -0.47 26 0 231 0
29SEP26 570.00 C 0.00 0.00 0.00 0.13 -0.39 26 0 584 0
29SEP26 580.00 C 0.00 0.00 0.00 0.09 -0.34 26 0 665 0
29SEP26 590.00 C 0.00 0.00 0.00 0.07 -0.30 26 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.06 -0.25 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 -0.22 26 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.03 -0.20 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 -0.18 27 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 201.55 -1.86 68 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 195.86 -2.60 64 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 190.92 -2.61 62 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 185.93 -2.61 60 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 181.65 -1.97 60 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 174.66 -3.95 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.71 -4.01 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.76 -3.95 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 159.80 -4.04 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 154.84 -4.05 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.89 -3.99 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 144.95 -4.03 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 140.04 -4.02 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 135.12 -4.00 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 130.07 -3.97 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 125.14 -4.33 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.97 -4.63 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.98 -4.74 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 110.05 -4.94 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.49 -4.71 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.32 -5.22 29 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 91.62 -4.62 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 83.03 -4.20 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 74.52 -4.17 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 64.92 -3.19 25 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 57.33 -3.07 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 50.28 -2.96 25 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 43.86 -2.73 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 37.92 -3.57 25 0 39 0
30DEC26 390.00 C 32.58 32.84 32.58 32.86 -3.04 25 60 262 +60
30DEC26 400.00 C 27.86 27.86 27.86 28.10 -2.76 25 30 2,678 +30
30DEC26 410.00 C 0.00 0.00 0.00 24.01 -2.40 25 0 2,960 0
30DEC26 420.00 C 20.22 20.22 20.22 20.42 -2.21 25 2 3,662 +2
30DEC26 430.00 C 18.20 18.20 17.60 17.40 -1.94 25 32 1,167 +30
30DEC26 440.00 C 0.00 0.00 0.00 14.77 -1.74 25 0 1,123 0
30DEC26 450.00 C 13.58 13.58 13.58 12.81 -1.31 25 1 1,744 +1
30DEC26 460.00 C 0.00 0.00 0.00 10.95 -1.17 26 0 239 0
30DEC26 470.00 C 9.02 9.02 9.02 9.52 -0.87 26 50 336 +50
30DEC26 480.00 C 8.28 8.28 8.05 8.12 -0.78 26 51 366 +50
30DEC26 490.00 C 0.00 0.00 0.00 7.10 -0.55 27 0 191 0
30DEC26 500.00 C 6.58 6.58 5.80 6.10 -0.42 27 59 800 +6
30DEC26 510.00 C 0.00 0.00 0.00 5.32 -0.26 27 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 4.63 -0.16 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 4.09 +0.16 28 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.52 -0.01 28 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 3.18 +0.26 29 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.74 +0.23 29 0 503 0
30DEC26 570.00 C 2.63 2.63 2.63 2.46 +0.27 30 30 34 -26
30DEC26 580.00 C 0.00 0.00 0.00 2.17 +0.30 30 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.89 +0.27 30 0 150 0
30DEC26 600.00 C 0.00 0.00 0.00 1.69 +0.27 30 0 420 0
30DEC26 610.00 C 0.00 0.00 0.00 1.53 +0.30 31 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 1.36 +0.30 31 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 1.19 +0.25 31 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 201.55 -1.86 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 195.86 -2.60 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.92 -2.68 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.93 -2.61 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 181.65 -1.97 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 174.66 -4.10 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 169.72 -4.00 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 164.78 -4.09 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.84 -4.00 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.93 -3.96 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.03 -4.05 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.16 -3.86 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 140.32 -3.84 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 135.53 -3.83 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 130.81 -3.79 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.21 -3.74 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.67 -3.70 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.16 -3.66 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 112.70 -3.61 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.28 -3.60 30 0 0 0
30MAR27 300.00 C 103.00 103.00 103.00 102.71 -4.65 27 1 6 +1
30MAR27 310.00 C 0.00 0.00 0.00 95.38 -3.66 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 86.53 -4.15 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 78.28 -4.32 26 0 90 0
30MAR27 340.00 C 71.07 71.15 70.13 68.03 -5.50 23 390 721 +388
30MAR27 350.00 C 0.00 0.00 0.00 63.42 -3.17 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 56.68 -3.39 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 51.09 -2.84 25 0 710 0
30MAR27 380.00 C 44.79 44.79 44.60 44.60 -3.59 24 70 814 +60
30MAR27 390.00 C 41.21 41.21 39.39 39.36 -2.98 24 104 417 +104
30MAR27 400.00 C 36.17 36.17 35.28 34.96 -2.46 25 71 2,932 0
30MAR27 410.00 C 0.00 0.00 0.00 30.75 -2.40 25 0 3,537 0
30MAR27 420.00 C 27.00 27.00 27.00 27.57 -1.59 25 1 2,477 0
30MAR27 430.00 C 0.00 0.00 0.00 24.45 -1.39 25 0 263 0
30MAR27 440.00 C 0.00 0.00 0.00 21.97 -1.00 26 0 220 0
30MAR27 450.00 C 18.50 18.61 18.50 19.50 -0.84 26 57 364 -23
30MAR27 460.00 C 0.00 0.00 0.00 17.52 -0.48 26 0 179 0
30MAR27 470.00 C 0.00 0.00 0.00 15.65 -0.34 27 0 167 0
30MAR27 480.00 C 0.00 0.00 0.00 13.96 -0.16 27 0 276 0
30MAR27 490.00 C 0.00 0.00 0.00 12.60 +0.06 27 0 186 0
30MAR27 500.00 C 10.00 10.00 10.00 11.25 +0.11 28 2 293 0
30MAR27 510.00 C 0.00 0.00 0.00 10.11 +0.22 28 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 9.45 +0.18 28 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 8.23 +0.08 28 0 110 0
30MAR27 540.00 C 6.40 6.40 6.40 7.40 +0.14 29 4 119 +4
30MAR27 550.00 C 6.00 6.00 6.00 6.77 +0.28 29 1 4 +1
30MAR27 560.00 C 0.00 0.00 0.00 6.33 +0.78 29 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 5.69 +0.75 30 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 5.21 +0.76 30 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 4.80 +0.85 30 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 4.39 +0.92 31 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 3.99 +0.83 31 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 3.65 +0.80 31 0 124 0
30MAR27 630.00 C 0.00 0.00 0.00 3.40 +0.86 31 0 117 0
29JUN27 290.00 C 0.00 0.00 0.00 113.94 -3.43 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.71 -3.35 26 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 105.51 -3.30 26 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 97.29 -3.21 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.38 -3.10 25 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 81.77 -2.97 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 75.28 -3.29 25 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 66.72 -3.70 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 60.72 -3.12 24 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 54.97 -2.90 24 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 51.48 -1.03 25 0 80 0
29JUN27 390.00 C 0.00 0.00 0.00 44.91 -2.58 24 0 0 0
29JUN27 400.00 C 41.10 41.10 39.55 40.63 -2.24 24 21 21 +11
29JUN27 410.00 C 0.00 0.00 0.00 36.36 -2.23 24 0 207 0
29JUN27 420.00 C 31.91 31.91 31.91 32.92 -1.91 24 1 396 +1
29JUN27 430.00 C 28.98 28.98 28.98 29.58 -1.93 25 1 30 -1
29JUN27 440.00 C 25.34 25.34 25.34 26.66 -1.60 25 27 60 +27
29JUN27 450.00 C 23.83 23.83 22.73 24.01 -1.61 25 140 181 +73
29JUN27 460.00 C 20.40 20.40 20.40 21.45 -1.54 25 1 474 +1
29JUN27 470.00 C 0.00 0.00 0.00 19.41 -1.33 25 0 112 0
29JUN27 480.00 C 16.70 16.70 16.56 17.38 -1.35 25 15 42 +15
29JUN27 490.00 C 0.00 0.00 0.00 15.60 -1.11 26 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 14.09 -1.20 26 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 12.58 -1.08 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 11.31 -1.21 26 0 43 0
29JUN27 530.00 C 10.10 10.10 10.10 10.23 -0.85 26 5 204 +5
TOTAL CALL 9,546 209,769 +1,744
05JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
05JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
05JUN26 380.00 P 0.01 0.01 0.01 0.00 -0.03 0 62 241 0
05JUN26 390.00 P 0.10 0.15 0.06 0.00 -0.18 0 231 638 -152
05JUN26 400.00 P 1.69 4.00 1.30 3.60 +1.91 0 814 0 -1,398
05JUN26 410.00 P 10.00 13.67 10.00 13.60 +4.05 0 257 0 -207
05JUN26 420.00 P 20.39 20.39 20.39 23.60 +4.35 0 30 0 -113
05JUN26 430.00 P 0.00 0.00 0.00 33.60 +4.39 0 0 0 -7
05JUN26 440.00 P 0.00 0.00 0.00 43.60 +4.40 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 53.60 +4.40 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 63.60 +4.40 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 73.60 +4.40 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 83.60 +4.40 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 103.60 +4.40 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 113.60 +4.40 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 123.60 +4.40 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 133.60 +4.40 0 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 30 0
12JUN26 360.00 P 0.13 0.13 0.13 0.07 -0.04 31 50 81 +50
12JUN26 370.00 P 0.29 0.29 0.29 0.24 -0.01 28 5 80 +5
12JUN26 380.00 P 0.63 0.84 0.63 0.80 +0.16 25 59 194 +49
12JUN26 390.00 P 1.90 2.50 1.78 2.48 +0.86 23 228 489 +94
12JUN26 400.00 P 5.17 6.65 5.00 6.50 +2.31 20 724 969 +387
12JUN26 410.00 P 12.03 13.94 11.30 13.99 +3.23 19 17 931 -3
12JUN26 420.00 P 0.00 0.00 0.00 23.73 +3.91 24 0 211 0
12JUN26 430.00 P 0.00 0.00 0.00 33.60 +4.23 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 43.60 +4.37 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 53.60 +4.40 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 63.60 +4.40 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 73.60 +4.40 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 83.60 +4.40 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 103.60 +4.40 0 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 113.60 +4.40 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 123.60 +4.40 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 133.60 +4.40 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 75 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 52 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 28 0 869 0
29JUN26 330.00 P 0.30 0.30 0.30 0.03 +0.01 27 24 3,041 +24
29JUN26 340.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.24 +0.11 25 0 9,776 0
29JUN26 360.00 P 0.73 0.80 0.70 0.61 +0.24 24 99 13,554 +85
29JUN26 370.00 P 1.15 1.41 1.15 1.34 +0.39 23 842 5,322 -369
29JUN26 380.00 P 2.20 2.76 2.16 2.86 +0.82 22 418 7,385 +192
29JUN26 390.00 P 4.28 5.50 4.28 5.56 +1.38 21 612 7,038 +180
29JUN26 400.00 P 8.50 10.07 8.32 10.02 +2.27 20 494 8,137 +107
29JUN26 410.00 P 16.98 16.98 16.40 16.40 +2.91 20 8 4,604 -3
29JUN26 420.00 P 24.57 24.57 24.57 24.17 +2.75 18 3 6,486 +3
29JUN26 430.00 P 0.00 0.00 0.00 33.72 +3.66 19 0 2,675 0
29JUN26 440.00 P 0.00 0.00 0.00 43.63 +4.20 22 0 621 0
29JUN26 450.00 P 53.20 53.20 53.20 53.60 +4.39 0 1 244 0
29JUN26 460.00 P 0.00 0.00 0.00 63.60 +4.40 0 0 253 0
29JUN26 470.00 P 0.00 0.00 0.00 73.60 +4.40 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 83.60 +4.40 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.60 +4.40 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 113.60 +4.40 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 123.60 +4.40 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 133.60 +4.40 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 143.60 +4.40 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 153.60 +4.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 163.60 +4.40 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 173.60 +4.40 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 183.60 +4.40 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 193.60 +4.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 203.60 +4.40 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 213.60 +4.40 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 223.60 +4.40 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 233.60 +4.40 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 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 61 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 103 0
30JUL26 310.00 P 0.41 0.41 0.41 0.11 +0.07 27 30 204 0
30JUL26 320.00 P 0.49 0.49 0.49 0.22 +0.11 26 10 440 +10
30JUL26 330.00 P 0.00 0.00 0.00 0.43 +0.19 25 0 144 0
30JUL26 340.00 P 0.96 0.96 0.96 0.81 +0.31 25 30 358 0
30JUL26 350.00 P 1.42 1.42 1.42 1.46 +0.46 24 30 826 +30
30JUL26 360.00 P 2.06 2.34 2.06 2.35 +0.50 23 22 846 +10
30JUL26 370.00 P 3.48 3.88 3.48 3.88 +0.79 22 91 1,395 0
30JUL26 380.00 P 5.50 6.20 5.28 6.16 +1.08 21 95 2,785 +95
30JUL26 390.00 P 8.19 9.40 8.19 9.35 +1.31 21 73 4,957 0
30JUL26 400.00 P 12.57 14.04 12.45 13.81 +1.84 20 205 5,472 +14
30JUL26 410.00 P 18.18 20.11 17.91 19.90 +2.45 20 283 2,134 +205
30JUL26 420.00 P 0.00 0.00 0.00 27.51 +3.54 21 0 954 0
30JUL26 430.00 P 0.00 0.00 0.00 35.66 +3.29 21 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 44.26 +4.63 20 0 418 0
30JUL26 450.00 P 0.00 0.00 0.00 53.90 +3.99 22 0 110 0
30JUL26 460.00 P 0.00 0.00 0.00 63.63 +4.23 22 0 160 0
30JUL26 470.00 P 0.00 0.00 0.00 73.60 +4.39 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 83.60 +4.40 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 93.60 +4.40 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 103.60 +4.40 0 0 0 -1
30JUL26 510.00 P 0.00 0.00 0.00 113.60 +4.40 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 123.60 +4.40 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 133.60 +4.40 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 143.60 +4.40 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 153.60 +4.40 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 163.60 +4.40 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 173.60 +4.40 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 183.60 +4.40 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 193.60 +4.40 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 203.60 +4.40 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 213.60 +4.40 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 223.60 +4.40 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 233.60 +4.40 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 191 0
28AUG26 310.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 115 0
28AUG26 320.00 P 0.92 1.06 0.92 0.46 +0.01 24 40 59 +23
28AUG26 330.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 125 0
28AUG26 340.00 P 2.10 2.14 2.10 1.55 +0.16 23 26 220 +26
28AUG26 350.00 P 2.81 3.10 2.81 2.63 +0.33 23 96 7,592 +63
28AUG26 360.00 P 3.99 4.50 3.99 4.22 +0.56 23 40 2,607 +30
28AUG26 370.00 P 5.85 6.70 5.85 6.44 +0.96 23 94 928 -5
28AUG26 380.00 P 8.40 9.50 8.40 9.27 +1.27 22 133 1,673 +91
28AUG26 390.00 P 12.15 13.39 12.15 13.09 +1.76 22 187 1,916 +14
28AUG26 400.00 P 17.35 17.35 17.35 17.88 +2.36 22 1 1,997 +1
28AUG26 410.00 P 0.00 0.00 0.00 23.90 +2.88 22 0 1,574 0
28AUG26 420.00 P 0.00 0.00 0.00 30.80 +3.34 23 0 4,028 0
28AUG26 430.00 P 0.00 0.00 0.00 38.47 +3.00 23 0 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 46.75 +3.20 23 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 55.51 +3.36 24 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 64.65 +3.53 24 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 74.08 +3.70 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 83.76 +3.91 25 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 93.62 +4.09 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 103.60 +4.28 0 0 5 0
28AUG26 510.00 P 0.00 0.00 0.00 113.60 +4.38 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 123.60 +4.40 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 133.60 +4.40 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 143.60 +4.40 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 153.60 +4.40 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 163.60 +4.40 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 173.60 +4.40 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 183.60 +4.40 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 193.60 +4.40 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 203.60 +4.40 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 213.60 +4.40 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 223.60 +4.40 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 233.60 +4.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 727 0
29SEP26 310.00 P 1.65 1.65 1.65 0.89 +0.02 24 30 754 0
29SEP26 320.00 P 0.00 0.00 0.00 1.50 +0.07 24 0 4,304 0
29SEP26 330.00 P 2.98 2.98 2.98 2.42 +0.18 24 30 3,842 0
29SEP26 340.00 P 4.00 4.00 4.00 3.73 +0.33 24 1 1,950 +1
29SEP26 350.00 P 5.50 5.50 5.50 5.55 +0.64 24 2 3,799 +2
29SEP26 360.00 P 7.40 7.40 7.40 7.87 +1.05 24 2 3,522 +2
29SEP26 370.00 P 10.00 10.76 10.00 10.69 +1.32 23 64 4,748 +32
29SEP26 380.00 P 13.27 14.20 13.27 14.25 +1.66 23 94 3,304 +84
29SEP26 390.00 P 17.68 19.06 17.50 18.75 +2.09 23 138 5,664 +80
29SEP26 400.00 P 23.00 24.30 23.00 24.05 +2.51 23 184 5,889 +124
29SEP26 410.00 P 29.07 29.07 29.07 30.22 +2.93 23 30 4,327 0
29SEP26 420.00 P 35.37 35.37 35.37 37.34 +3.28 23 30 3,798 0
29SEP26 430.00 P 0.00 0.00 0.00 44.85 +2.88 23 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 52.85 +2.96 24 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 61.25 +2.99 24 0 306 0
29SEP26 460.00 P 0.00 0.00 0.00 69.98 +3.05 24 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 79.82 +4.00 26 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 89.18 +4.42 27 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 97.41 +3.11 23 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 108.22 +4.49 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 117.85 +4.78 29 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 126.33 +3.84 21 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.06 +4.26 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 145.83 +4.20 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 155.66 +3.97 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 165.50 +4.36 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 175.37 +4.46 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 185.34 +4.50 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 195.48 +4.24 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.75 +4.37 30 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 215.05 +4.01 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 224.96 +4.01 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 234.87 +3.99 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 0.02 +0.01 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 60 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 +0.05 27 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.14 +0.09 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.18 +0.10 26 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.23 +0.12 26 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.32 +0.17 26 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.41 +0.20 26 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.54 +0.25 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.67 +0.29 26 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.86 +0.35 26 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.07 +0.41 26 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 1.32 +0.46 26 0 131 0
30DEC26 290.00 P 0.00 0.00 0.00 1.64 +0.56 26 0 501 0
30DEC26 295.00 P 2.70 2.70 2.70 2.02 +0.61 26 1 451 0
30DEC26 300.00 P 0.00 0.00 0.00 2.48 +0.72 26 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 3.53 +0.87 26 0 2,954 0
30DEC26 320.00 P 5.12 5.38 5.12 4.88 +1.01 26 2 1,005 +1
30DEC26 330.00 P 6.80 6.80 6.80 6.68 +1.25 26 50 1,060 0
30DEC26 340.00 P 8.60 8.60 8.60 8.74 +1.36 25 2 774 0
30DEC26 350.00 P 10.40 10.40 10.40 11.11 +1.22 25 10 1,123 +10
30DEC26 360.00 P 14.00 14.00 14.00 13.97 +1.36 25 1 936 +1
30DEC26 370.00 P 16.69 16.69 16.69 17.40 +1.61 24 1 1,441 0
30DEC26 380.00 P 21.38 21.40 21.38 21.40 +1.82 24 21 1,434 0
30DEC26 390.00 P 25.92 25.92 25.92 25.99 +2.17 24 1 1,735 0
30DEC26 400.00 P 30.20 30.20 30.00 31.23 +2.48 24 7 2,368 +5
30DEC26 410.00 P 37.55 37.55 37.55 37.10 +2.78 24 30 2,464 0
30DEC26 420.00 P 42.90 43.89 42.90 45.92 +4.92 26 43 3,276 +39
30DEC26 430.00 P 48.92 48.92 48.92 51.85 +3.94 25 35 1,594 0
30DEC26 440.00 P 0.00 0.00 0.00 59.34 +3.51 26 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 67.34 +3.76 26 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 75.51 +3.96 26 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 82.23 +3.39 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 91.00 +3.62 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 99.88 +3.64 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 110.34 +5.15 27 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 123.59 +8.25 33 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 127.66 +4.00 24 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 137.14 +4.06 24 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 147.36 +4.78 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 157.02 +4.38 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 166.69 +4.40 26 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 176.44 +4.44 26 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 186.20 +4.96 26 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 196.06 +4.56 27 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 206.01 +4.63 28 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 215.79 +4.62 27 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 225.67 +4.60 27 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 234.94 +4.03 0 0 0 0
30MAR27 200.00 P 0.80 0.80 0.80 0.03 +0.01 26 3 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 90 0
30MAR27 235.00 P 0.00 0.00 0.00 0.27 +0.05 25 0 30 0
30MAR27 240.00 P 1.81 1.81 1.81 0.36 +0.06 25 30 61 +30
30MAR27 245.00 P 0.00 0.00 0.00 0.46 +0.06 25 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.62 +0.12 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.75 +0.11 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.95 +0.14 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.18 +0.17 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.44 +0.20 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.78 +0.21 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 2.12 +0.26 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.57 +0.30 25 0 54 0
30MAR27 290.00 P 0.00 0.00 0.00 3.06 +0.38 25 0 175 0
30MAR27 295.00 P 5.46 5.46 5.46 3.67 +0.40 25 2 51 +2
30MAR27 300.00 P 0.00 0.00 0.00 4.38 +0.55 26 0 237 0
30MAR27 310.00 P 7.52 7.52 7.52 5.87 +0.62 26 2 56 +2
30MAR27 320.00 P 0.00 0.00 0.00 7.80 +0.78 26 0 367 0
30MAR27 330.00 P 11.55 11.55 11.55 10.11 +1.02 26 3 264 +3
30MAR27 340.00 P 13.68 13.68 13.68 12.73 +1.10 26 1 830 +1
30MAR27 350.00 P 0.00 0.00 0.00 15.96 +1.33 26 0 576 0
30MAR27 360.00 P 20.00 20.00 20.00 19.57 +1.66 26 1 537 +1
30MAR27 370.00 P 0.00 0.00 0.00 23.59 +1.69 26 0 677 0
30MAR27 380.00 P 28.37 28.84 28.37 28.23 +2.02 26 69 873 0
30MAR27 390.00 P 33.21 33.67 33.21 33.12 +2.29 26 105 759 0
30MAR27 400.00 P 38.54 39.06 38.54 38.62 +2.72 26 180 3,538 -30
30MAR27 410.00 P 44.42 44.88 44.42 44.43 +2.95 26 68 3,472 +8
30MAR27 420.00 P 0.00 0.00 0.00 51.00 +3.04 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 58.55 +3.97 27 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 64.27 +3.48 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 71.49 +3.36 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 79.26 +3.05 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 87.76 +3.77 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.99 +3.91 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 104.43 +3.59 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.98 +3.69 27 0 380 0
30MAR27 510.00 P 0.00 0.00 0.00 123.59 +5.65 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 130.19 +3.36 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 139.27 +3.44 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 148.50 +3.52 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.84 +3.57 26 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 167.95 +4.32 27 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 176.86 +3.78 25 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 186.46 +3.42 25 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 196.13 +3.89 25 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 206.01 +3.96 25 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.79 +3.72 25 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.67 +3.83 25 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 235.26 +4.35 0 0 0 0
29JUN27 290.00 P 6.77 6.83 6.77 4.68 +0.48 25 3 40 +3
29JUN27 295.00 P 7.25 7.25 7.25 5.39 +0.48 25 1 15 +1
29JUN27 300.00 P 7.19 8.48 7.19 6.12 +0.50 25 44 44 +32
29JUN27 310.00 P 9.61 9.73 9.61 8.03 +0.67 25 13 14 +13
29JUN27 320.00 P 11.52 12.03 11.52 10.20 +0.90 25 48 62 +48
29JUN27 330.00 P 11.89 14.50 11.89 12.74 +0.92 25 2 15 +2
29JUN27 340.00 P 16.78 16.80 16.78 15.75 +1.19 25 32 37 +30
29JUN27 350.00 P 0.00 0.00 0.00 19.01 +1.22 25 0 136 0
29JUN27 360.00 P 23.48 23.87 23.48 22.91 +1.51 25 47 168 +47
29JUN27 370.00 P 0.00 0.00 0.00 26.97 +1.57 25 0 11 0
29JUN27 380.00 P 31.80 32.50 31.80 31.76 +1.87 26 11 15 +11
29JUN27 390.00 P 36.80 36.80 36.80 36.67 +1.94 26 2 45 0
29JUN27 400.00 P 40.96 42.90 40.96 42.30 +2.29 26 7 142 +7
29JUN27 410.00 P 48.00 48.00 48.00 48.06 +2.32 26 1 104 +1
29JUN27 420.00 P 0.00 0.00 0.00 54.67 +3.13 26 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 61.45 +3.14 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 68.09 +2.93 26 0 0 0
29JUN27 450.00 P 73.00 75.70 73.00 75.81 +3.28 27 100 61 +41
29JUN27 460.00 P 0.00 0.00 0.00 82.49 +2.70 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 90.27 +2.79 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 98.26 +2.91 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 106.42 +3.22 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 114.78 +2.72 26 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 123.59 +3.23 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 132.01 +3.06 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 140.86 +3.22 26 0 9 0
TOTAL PUT 8,048 230,240 +164
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$ 24.22
29JUN26 16.00 C 0.00 0.00 0.00 8.25 +0.13 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.75 +0.13 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.25 +0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.75 +0.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.26 +0.13 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.76 +0.12 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.26 +0.12 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.26 +0.12 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.27 +0.11 18 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.36 +0.09 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 +0.05 19 20 80 0
29JUN26 25.00 C 0.13 0.21 0.13 0.21 +0.01 19 126 108 +53
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 19 20 139 -9
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 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.79 +0.15 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.30 +0.16 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.75 +0.10 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.81 +0.14 24 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.34 +0.11 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.43 +0.11 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.62 +0.09 21 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.96 +0.06 21 20 20 +20
30JUL26 25.00 C 0.49 0.49 0.49 0.52 +0.04 21 20 86 +20
30JUL26 26.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 6.79 +0.11 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.30 +0.11 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.38 +0.11 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.45 +0.10 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.60 +0.09 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.80 -0.02 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.21 +0.01 21 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.77 +0.02 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 80 0
28AUG26 27.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.14 0.00 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 0.00 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.36 +0.08 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.41 +0.07 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 +0.09 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.65 +0.07 23 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 1.91 -0.02 22 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.29 -0.05 22 0 165 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 +0.01 22 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 0.00 22 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 0.00 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 0.03 -0.01 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.86 +0.12 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.38 +0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.36 +0.03 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 -0.02 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.60 +0.14 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.84 +0.15 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 +0.15 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 +0.12 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 +0.06 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.86 +0.06 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.05 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 +0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.86 +0.06 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.38 +0.04 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.96 +0.08 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.49 +0.05 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 -0.03 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.50 -0.10 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.74 +0.02 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.10 +0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.51 +0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 +0.02 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.56 -0.02 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.95 +0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 0.00 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 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 6.86 +0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.38 -0.03 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.04 +0.06 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.62 +0.06 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.21 +0.06 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.82 +0.02 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.08 0.00 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.41 -0.02 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.33 +0.03 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.92 +0.05 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.57 +0.04 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.28 +0.04 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
TOTAL CALL 206 2,529 +84
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 42 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 229 0
29JUN26 24.00 P 0.44 0.44 0.44 0.38 -0.08 20 23 246 -23
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.04 21 0 44 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 -0.12 19 0 573 0
29JUN26 27.00 P 2.90 2.90 2.90 2.78 -0.12 0 13 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.78 -0.12 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.90 -0.02 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.91 -0.01 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.91 -0.01 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.91 -0.01 73 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.91 -0.01 79 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.91 -0.01 85 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.92 0.00 92 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.91 -0.01 96 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.93 +0.01 104 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.91 -0.01 106 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.93 +0.01 113 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30JUL26 22.00 P 0.21 0.21 0.21 0.12 -0.01 22 2 51 +2
30JUL26 23.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.69 -0.04 22 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.26 0.00 22 0 77 0
30JUL26 26.00 P 0.00 0.00 0.00 1.96 -0.09 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.83 -0.10 22 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.78 -0.12 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.90 -0.06 36 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.93 -0.03 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.91 -0.05 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.91 -0.05 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.91 -0.03 55 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.91 -0.05 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.92 -0.03 63 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.91 -0.04 66 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.93 -0.02 71 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.51 -0.04 23 0 64 0
28AUG26 24.00 P 0.00 0.00 0.00 0.91 -0.05 23 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.47 0.00 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.18 +0.02 24 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.92 -0.11 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.82 -0.12 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.93 -0.05 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.94 -0.04 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.97 -0.01 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.97 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.94 -0.03 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.96 -0.01 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.96 -0.01 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.96 -0.01 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.94 -0.03 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.03 23 0 4 0
29SEP26 24.00 P 1.47 1.47 1.47 1.43 -0.05 23 15 30 +11
29SEP26 25.00 P 0.00 0.00 0.00 2.09 -0.02 23 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.84 +0.01 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.62 -0.13 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.51 -0.10 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 -0.03 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.49 -0.04 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.43 -0.08 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 -0.08 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 -0.07 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.41 -0.04 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.37 -0.07 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.38 -0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.37 -0.03 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.37 -0.02 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.33 -0.06 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 +0.03 24 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.01 23 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 -0.03 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 0.00 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 -0.02 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 +0.06 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.68 -0.04 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 +0.06 26 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.51 -0.06 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.43 -0.08 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.41 -0.08 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.40 -0.07 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.41 -0.04 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.51 +0.07 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.50 +0.08 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.47 +0.06 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.39 0.00 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.35 -0.04 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 0.00 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 -0.05 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 -0.08 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.68 -0.10 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.39 -0.07 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.14 -0.05 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.95 +0.10 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.69 -0.01 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.55 -0.07 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.49 -0.06 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.47 -0.03 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.40 -0.07 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 +0.04 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.51 +0.07 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.50 +0.08 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.49 +0.08 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.46 +0.07 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.36 -0.03 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 -0.04 24 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.88 -0.05 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.41 -0.06 24 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.01 -0.07 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.68 -0.04 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.41 -0.01 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.20 -0.05 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.03 -0.02 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.91 0.00 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.82 +0.04 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.72 +0.05 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.64 +0.06 29 0 0 0
TOTAL PUT 53 3,516 -10
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$ 141.80
05JUN26 115.00 C 0.00 0.00 0.00 26.80 -4.64 0 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 24.30 -4.64 0 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 21.80 -4.61 0 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 19.30 -4.61 0 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 16.80 -4.61 0 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 14.30 -4.61 0 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 11.80 -4.61 0 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 9.30 -4.62 0 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 6.80 -4.63 0 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 4.30 -4.64 0 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 1.80 -4.69 0 0 0 0
05JUN26 142.50 C 1.11 1.20 0.12 0.00 -4.09 0 1,044 207 +144
05JUN26 145.00 C 0.30 0.35 0.01 0.00 -2.00 0 540 525 +258
05JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 255 0
05JUN26 150.00 C 0.01 0.01 0.01 0.00 -0.08 0 21 349 0
05JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
05JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
05JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
05JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
05JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 26.87 -4.60 54 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 24.38 -4.59 53 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 21.89 -4.58 50 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 19.41 -4.57 48 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 16.94 -4.54 45 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 14.49 -4.49 43 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 12.09 -4.40 41 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 9.75 -4.26 39 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 7.52 -4.05 37 0 0 0
12JUN26 137.50 C 5.70 5.70 5.70 5.62 -3.56 37 4 4 +4
12JUN26 140.00 C 0.00 0.00 0.00 3.75 -3.17 34 1 5 +1
12JUN26 142.50 C 2.70 2.75 2.19 2.22 -2.71 32 236 213 +201
12JUN26 145.00 C 1.72 1.72 1.12 1.22 -1.90 31 612 850 +548
12JUN26 147.50 C 0.80 0.83 0.66 0.59 -1.26 30 266 321 +141
12JUN26 150.00 C 0.41 0.41 0.25 0.25 -0.70 29 132 227 +47
12JUN26 152.50 C 0.15 0.19 0.12 0.09 -0.39 29 17 52 +9
12JUN26 155.00 C 0.05 0.05 0.05 0.03 -0.19 29 10 38 -10
12JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.09 29 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.91 -4.61 0 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 79.42 -4.60 98 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 76.92 -4.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.62 -4.41 135 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.93 -4.61 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.43 -4.61 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 67.14 -4.41 118 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.44 -4.61 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.95 -4.60 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.75 -4.31 109 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.96 -4.60 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.77 -4.30 99 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.81 -4.77 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 49.32 -4.76 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 47.30 -4.28 85 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 44.34 -4.75 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 41.86 -4.73 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 39.36 -4.74 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 36.89 -4.71 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 34.40 -4.71 0 0 0 0
29JUN26 110.00 C 32.30 32.30 32.30 32.42 -4.19 60 20 74 0
29JUN26 112.50 C 0.00 0.00 0.00 29.58 -4.54 41 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.13 -4.50 41 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 24.67 -4.47 39 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 22.25 -4.58 38 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 19.85 -4.33 37 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 17.49 -4.42 35 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 15.19 -4.28 34 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 13.22 -3.83 36 0 3,510 0
29JUN26 132.50 C 0.00 0.00 0.00 10.82 -3.90 32 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 8.80 -3.49 31 0 4,426 0
29JUN26 137.50 C 0.00 0.00 0.00 7.05 -3.09 30 0 1,476 0
29JUN26 140.00 C 5.35 5.35 5.20 5.34 -3.04 29 127 2,358 -96
29JUN26 142.50 C 4.47 4.47 3.60 3.90 -2.61 28 83 2,553 +63
29JUN26 145.00 C 3.00 3.20 2.53 2.79 -1.96 27 1,444 3,077 +1,034
29JUN26 147.50 C 2.16 2.16 1.77 1.92 -1.52 27 988 2,813 +74
29JUN26 150.00 C 1.56 1.56 1.16 1.26 -1.04 27 496 4,387 +142
29JUN26 152.50 C 0.90 0.93 0.75 0.80 -0.77 26 79 2,190 -3
29JUN26 155.00 C 0.55 0.61 0.46 0.48 -0.50 26 183 2,139 -8
29JUN26 157.50 C 0.32 0.34 0.32 0.28 -0.30 26 98 4,231 +28
29JUN26 160.00 C 0.24 0.25 0.22 0.15 -0.17 26 86 3,935 +50
29JUN26 162.50 C 0.16 0.21 0.16 0.08 -0.09 25 3 1,352 +1
29JUN26 165.00 C 0.14 0.14 0.14 0.04 -0.04 25 1 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
30JUL26 70.00 C 0.00 0.00 0.00 72.01 -4.55 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 69.52 -4.56 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 67.14 -4.46 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 64.56 -4.49 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 62.08 -4.53 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 59.75 -4.38 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 57.12 -4.52 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 54.77 -4.38 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 52.15 -4.52 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 49.67 -4.51 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.37 -4.33 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.73 -4.49 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.29 -4.46 39 0 0 0
30JUL26 102.50 C 40.47 40.47 39.76 40.34 -5.34 53 222 307 -13
30JUL26 105.00 C 0.00 0.00 0.00 37.40 -4.39 39 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.98 -4.33 38 0 0 0
30JUL26 110.00 C 33.02 33.02 33.02 32.50 -4.81 36 30 196 +18
30JUL26 112.50 C 0.00 0.00 0.00 30.17 -4.23 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.79 -4.20 36 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 25.37 -4.22 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.06 -4.07 33 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.80 -3.94 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.59 -3.81 32 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.93 -3.17 34 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.41 -3.46 30 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.45 -3.27 29 0 124 0
30JUL26 135.00 C 11.50 11.50 11.50 10.78 -2.89 30 1 164 -1
30JUL26 137.50 C 9.20 9.23 9.20 8.98 -2.75 28 22 569 +2
30JUL26 140.00 C 0.00 0.00 0.00 7.41 -2.57 28 0 715 0
30JUL26 142.50 C 6.33 6.39 5.96 6.02 -2.44 27 87 702 +31
30JUL26 145.00 C 5.18 5.18 4.66 4.84 -1.81 27 26 939 -4
30JUL26 147.50 C 4.08 4.08 3.60 3.83 -1.61 26 33 403 +4
30JUL26 150.00 C 3.40 3.40 2.80 3.08 -1.25 27 131 842 +53
30JUL26 152.50 C 2.63 2.63 2.16 2.35 -1.09 26 302 638 -71
30JUL26 155.00 C 2.02 2.02 1.72 1.82 -0.88 26 158 656 -34
30JUL26 157.50 C 1.40 1.50 1.33 1.41 -0.68 27 283 734 -22
30JUL26 160.00 C 1.14 1.14 1.03 1.09 -0.51 27 190 1,254 -5
30JUL26 162.50 C 0.85 0.85 0.85 0.81 -0.39 27 30 1,759 +1
30JUL26 165.00 C 0.55 0.64 0.55 0.60 -0.28 27 58 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.44 -0.20 27 0 2,094 0
30JUL26 170.00 C 0.40 0.40 0.40 0.31 -0.15 27 30 349 -15
30JUL26 172.50 C 0.00 0.00 0.00 0.22 -0.11 27 0 31 0
30JUL26 175.00 C 0.29 0.29 0.29 0.16 -0.07 27 1 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 200.00 C 0.08 0.08 0.08 0.01 0.00 30 5 0 -5
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 72.13 -4.52 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 69.65 -4.52 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 67.17 -4.52 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 64.85 -4.20 59 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 62.21 -4.62 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 59.75 -4.51 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 57.26 -4.51 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.79 -4.36 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.32 -4.50 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.00 -4.34 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.40 -4.46 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.08 -4.28 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.54 -4.51 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.34 -5.34 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.72 -4.31 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.34 -4.06 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.97 -4.34 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.72 -4.07 36 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.32 -3.85 35 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.75 -4.10 31 0 0 0
28AUG26 120.00 C 24.83 24.83 24.12 24.24 -3.62 36 78 493 -8
28AUG26 122.50 C 0.00 0.00 0.00 21.37 -3.94 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.26 -3.82 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.26 -3.64 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.34 -3.46 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.52 -3.27 29 0 152 0
28AUG26 135.00 C 12.28 12.28 12.10 12.04 -2.83 29 6 217 +4
28AUG26 137.50 C 0.00 0.00 0.00 10.40 -2.65 29 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 8.90 -2.46 28 0 507 0
28AUG26 142.50 C 7.70 7.78 7.70 7.59 -2.19 28 8 301 +2
28AUG26 145.00 C 6.42 6.58 6.26 6.40 -2.08 28 72 459 +30
28AUG26 147.50 C 5.45 5.57 5.20 5.39 -1.71 28 16 1,229 +5
28AUG26 150.00 C 4.70 4.70 4.31 4.49 -1.49 28 74 283 +14
28AUG26 152.50 C 3.92 3.92 3.90 3.66 -1.37 27 3 191 0
28AUG26 155.00 C 3.27 3.27 3.08 3.01 -1.16 27 85 1,000 -81
28AUG26 157.50 C 2.54 2.54 2.54 2.42 -1.08 27 30 629 0
28AUG26 160.00 C 2.49 2.49 2.49 1.92 -0.97 27 1 748 +1
28AUG26 162.50 C 1.74 1.75 1.65 1.53 -0.82 27 121 746 +69
28AUG26 165.00 C 0.00 0.00 0.00 1.18 -0.71 26 0 874 0
28AUG26 167.50 C 1.19 1.19 1.15 0.92 -0.61 26 130 288 -30
28AUG26 170.00 C 1.02 1.02 0.95 0.71 -0.50 26 32 187 +31
28AUG26 172.50 C 0.00 0.00 0.00 0.52 -0.44 26 0 4 0
28AUG26 175.00 C 0.00 0.00 0.00 0.40 -0.36 26 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.29 -0.30 26 0 6 0
28AUG26 180.00 C 0.49 0.49 0.49 0.21 -0.25 25 1 5 +1
28AUG26 182.50 C 0.00 0.00 0.00 0.16 -0.19 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.10 -0.17 25 0 2 0
28AUG26 187.50 C 0.00 0.00 0.00 0.08 -0.12 25 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.05 -0.11 25 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.08 25 0 120 0
28AUG26 195.00 C 0.21 0.21 0.21 0.02 -0.07 24 5 5 +5
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 72.30 -4.35 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.82 -4.35 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.34 -4.35 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.85 -4.20 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.39 -4.44 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.77 -4.49 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.36 -4.41 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.98 -4.17 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.51 -4.31 43 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.00 -4.34 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.59 -4.27 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.08 -4.28 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.75 -4.30 38 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 40.37 -5.31 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.02 -4.01 37 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.68 -3.80 36 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.36 -3.95 35 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 30.98 -3.81 34 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 29.07 -3.31 35 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.75 -4.91 27 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.24 -4.15 31 0 1,299 0
29SEP26 122.50 C 0.00 0.00 0.00 22.00 -3.71 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.01 -3.54 29 0 1,743 0
29SEP26 127.50 C 17.80 17.80 17.80 18.06 -3.41 29 3 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.55 -3.17 30 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 14.40 -3.00 28 0 682 0
29SEP26 135.00 C 0.00 0.00 0.00 13.24 -2.70 29 0 1,248 0
29SEP26 137.50 C 0.00 0.00 0.00 11.52 -2.47 28 0 1,056 0
29SEP26 140.00 C 10.18 10.33 10.18 10.06 -2.33 28 2 9,785 +2
29SEP26 142.50 C 9.17 9.17 8.62 8.81 -2.09 28 32 1,337 +32
29SEP26 145.00 C 8.00 8.05 7.33 7.56 -1.96 27 11 10,203 +2
29SEP26 147.50 C 6.56 6.80 6.34 6.50 -1.78 27 101 869 +26
29SEP26 150.00 C 5.64 5.64 5.40 5.50 -1.64 27 74 1,878 +56
29SEP26 152.50 C 4.85 5.02 4.80 4.66 -1.58 26 10 318 -6
29SEP26 155.00 C 4.32 4.32 3.90 3.88 -1.40 26 54 766 0
29SEP26 157.50 C 3.76 3.76 3.76 3.21 -1.25 26 1 720 -1
29SEP26 160.00 C 3.12 3.12 2.80 2.64 -1.09 26 49 908 +28
29SEP26 162.50 C 0.00 0.00 0.00 2.12 -0.96 25 0 754 0
29SEP26 165.00 C 2.14 2.15 2.13 1.72 -0.83 25 310 8,335 -310
29SEP26 167.50 C 0.00 0.00 0.00 1.35 -0.71 25 0 712 0
29SEP26 170.00 C 1.62 1.62 1.62 1.07 -0.62 25 1 204 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.83 -0.51 24 0 63 0
29SEP26 175.00 C 0.00 0.00 0.00 0.63 -0.44 24 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.48 -0.36 24 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.35 -0.31 24 0 35 0
29SEP26 182.50 C 0.00 0.00 0.00 0.26 -0.25 23 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.19 -0.19 23 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 -0.17 23 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.09 -0.13 22 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 -0.10 22 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.08 22 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.03 -0.06 22 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 72.30 -4.47 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.82 -4.47 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.34 -4.46 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.26 -4.05 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.48 -4.37 38 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 59.94 -4.45 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.55 -4.39 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.18 -3.97 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.81 -4.01 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.47 -3.87 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.14 -3.72 33 0 0 0
30DEC26 97.50 C 46.00 46.00 46.00 45.94 -3.49 34 2 2 +2
30DEC26 100.00 C 0.00 0.00 0.00 43.52 -3.53 32 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 41.24 -4.44 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.98 -3.49 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.75 -3.43 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.55 -3.20 30 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.40 -3.13 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.28 -3.09 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.21 -3.01 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.36 -2.77 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 24.44 -2.11 29 0 611 0
30DEC26 125.00 C 0.00 0.00 0.00 22.61 -2.48 28 0 421 0
30DEC26 127.50 C 22.10 22.10 22.10 20.84 -2.72 28 1 276 0
30DEC26 130.00 C 0.00 0.00 0.00 19.12 -2.63 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 17.52 -2.55 28 0 635 0
30DEC26 135.00 C 0.00 0.00 0.00 15.92 -2.49 27 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 14.57 -2.34 27 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 12.88 -2.07 26 0 757 0
30DEC26 142.50 C 11.73 11.73 11.32 11.66 -2.22 26 181 1,058 +181
30DEC26 145.00 C 10.70 10.70 10.34 10.48 -2.05 26 3 585 +2
30DEC26 147.50 C 9.64 9.64 9.64 9.39 -1.99 26 1 326 0
30DEC26 150.00 C 8.60 8.60 8.14 8.40 -1.83 26 76 1,973 +29
30DEC26 152.50 C 7.69 7.78 7.22 7.80 -1.36 27 31 233 +2
30DEC26 155.00 C 6.73 6.73 6.73 6.77 -1.46 26 3 205 -3
30DEC26 157.50 C 6.16 6.16 6.16 6.08 -1.28 26 1 473 0
30DEC26 160.00 C 5.85 5.85 5.33 5.43 -1.16 26 6 2,262 0
30DEC26 162.50 C 5.05 5.05 5.05 4.89 -0.95 26 1 885 -1
30DEC26 165.00 C 0.00 0.00 0.00 4.35 -0.86 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 3.89 -0.75 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.49 -0.67 26 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.08 -0.62 27 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.75 -0.46 27 0 151 0
30DEC26 177.50 C 2.33 2.33 2.33 2.46 -0.34 27 30 352 +30
30DEC26 180.00 C 0.00 0.00 0.00 2.23 -0.20 27 0 32 0
30DEC26 182.50 C 1.83 1.83 1.83 1.99 -0.08 27 30 60 +30
30DEC26 185.00 C 1.65 1.65 1.65 1.78 -0.03 27 30 64 +30
30DEC26 187.50 C 0.00 0.00 0.00 1.57 +0.02 27 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.38 +0.07 27 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.24 +0.11 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.09 +0.14 27 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.95 +0.14 27 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.85 +0.17 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.67 +0.19 28 0 30 0
30DEC26 210.00 C 0.70 0.72 0.70 0.52 +0.20 28 45 556 +45
30MAR27 70.00 C 0.00 0.00 0.00 72.51 -4.69 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.14 -4.63 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.78 -4.02 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.43 -3.88 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.09 -3.76 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.76 -3.63 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.43 -3.61 33 0 0 0
30MAR27 87.50 C 58.07 58.07 55.61 56.21 -4.44 34 228 558 +228
30MAR27 90.00 C 0.00 0.00 0.00 53.80 -3.56 32 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.50 -3.54 32 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.22 -3.51 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.95 -3.48 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.86 -3.29 31 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.49 -3.38 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.29 -3.34 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 38.29 -3.16 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.01 -3.25 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.93 -3.19 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.89 -3.13 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.89 -3.18 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.95 -3.27 27 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 26.70 -2.70 28 0 0 0
30MAR27 125.00 C 25.22 25.22 25.22 25.00 -2.60 28 30 1,156 +30
30MAR27 127.50 C 0.00 0.00 0.00 23.32 -2.61 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 21.79 -2.46 28 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 20.26 -3.09 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.80 -3.00 28 0 659 0
30MAR27 137.50 C 0.00 0.00 0.00 16.93 -3.31 26 0 252 0
30MAR27 140.00 C 14.76 14.76 14.76 15.62 -2.87 26 30 30 +7
30MAR27 142.50 C 13.52 13.52 13.52 14.43 -2.48 26 30 110 0
30MAR27 145.00 C 13.20 13.20 12.64 13.31 -2.27 26 32 711 +32
30MAR27 147.50 C 0.00 0.00 0.00 12.29 -2.10 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 11.41 -1.83 27 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.58 -1.66 27 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.76 -1.65 27 0 108 0
30MAR27 157.50 C 7.89 7.89 7.89 9.03 -1.57 27 8 8 +8
30MAR27 160.00 C 0.00 0.00 0.00 8.38 -1.41 27 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 7.72 -1.38 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.10 -1.36 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.60 -1.22 28 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.10 -1.13 28 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 5.59 -1.15 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.17 -1.08 28 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.80 -0.97 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.56 -0.79 28 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.18 -0.81 29 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.86 -0.77 29 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.59 -0.69 29 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.31 -0.65 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.04 -0.67 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.79 -0.66 29 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.60 -0.60 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.41 -0.54 29 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.04 -0.55 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.76 -0.48 30 0 192 0
29JUN27 115.00 C 0.00 0.00 0.00 32.62 -3.01 25 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.60 -3.14 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.85 -3.11 24 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.08 -2.13 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.41 -2.10 26 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 24.85 -2.07 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.36 -1.96 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 21.87 -2.72 26 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.51 -2.62 26 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 18.64 -3.03 25 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.37 -2.39 25 0 11 0
29JUN27 142.50 C 0.00 0.00 0.00 16.23 -2.30 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.16 -2.15 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.13 -2.10 26 0 0 0
29JUN27 150.00 C 12.08 12.08 11.41 13.18 -2.01 26 9 9 +8
29JUN27 152.50 C 0.00 0.00 0.00 12.34 -1.87 26 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 11.49 -1.83 26 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 10.65 -1.88 26 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 9.98 -1.75 26 0 76 0
29JUN27 162.50 C 0.00 0.00 0.00 9.30 -1.64 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.63 -1.68 26 0 0 0
29JUN27 167.50 C 6.67 6.67 6.67 8.01 -1.68 26 30 30 +30
29JUN27 170.00 C 0.00 0.00 0.00 7.49 -1.57 26 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.97 -1.48 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 6.45 -1.53 26 0 5 0
29JUN27 177.50 C 0.00 0.00 0.00 5.97 -1.54 27 0 0 0
TOTAL CALL 10,248 157,166 +3,130
05JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
05JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
05JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
05JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
05JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 268 0
05JUN26 137.50 P 0.07 0.09 0.03 0.00 -0.04 0 277 625 -50
05JUN26 140.00 P 0.10 0.28 0.06 0.00 -0.07 0 756 1,047 +529
05JUN26 142.50 P 0.39 1.39 0.37 0.70 +0.50 0 4,108 2,195 +1,753
05JUN26 145.00 P 1.60 3.35 1.60 3.20 +2.68 0 53 0 -382
05JUN26 147.50 P 4.50 5.33 4.50 5.70 +4.19 0 40 0 -90
05JUN26 150.00 P 0.00 0.00 0.00 8.20 +4.54 0 0 0 -3
05JUN26 152.50 P 0.00 0.00 0.00 10.70 +4.60 0 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 13.20 +4.60 0 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 15.70 +4.60 0 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 18.20 +4.60 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 20.70 +4.60 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 23.20 +4.60 0 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 25.70 +3.97 0 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 28.20 +3.95 0 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 30.70 +3.95 0 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 33.20 +3.99 0 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 35.70 +3.96 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
12JUN26 122.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
12JUN26 125.00 P 0.07 0.07 0.07 0.07 +0.06 45 3 3 +3
12JUN26 127.50 P 0.10 0.18 0.10 0.13 +0.12 43 70 48 +43
12JUN26 130.00 P 0.11 0.28 0.11 0.23 +0.21 41 7 17 +7
12JUN26 132.50 P 0.40 0.48 0.38 0.38 +0.34 39 43 83 +43
12JUN26 135.00 P 0.33 0.72 0.33 0.63 +0.54 37 255 254 +153
12JUN26 137.50 P 0.57 1.24 0.57 1.05 +0.85 34 272 303 +78
12JUN26 140.00 P 0.91 2.00 0.91 1.72 +1.27 32 803 740 +329
12JUN26 142.50 P 1.63 3.00 1.61 2.71 +1.79 30 696 386 +23
12JUN26 145.00 P 3.10 4.70 3.10 4.19 +2.59 28 862 819 +492
12JUN26 147.50 P 0.00 0.00 0.00 6.21 +3.44 30 0 250 0
12JUN26 150.00 P 0.00 0.00 0.00 8.38 +3.94 29 0 25 0
12JUN26 152.50 P 0.00 0.00 0.00 10.74 +4.22 28 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 13.20 +4.44 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 15.70 +4.55 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 18.20 +4.59 0 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 20.70 +4.60 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 23.20 +4.60 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 25.70 +3.97 0 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 28.20 +3.95 0 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 30.70 +3.95 0 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 33.20 +3.99 0 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 35.70 +3.96 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,086 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 872 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 5,675 0
29JUN26 112.50 P 0.00 0.00 0.00 0.08 +0.07 42 0 2,892 0
29JUN26 115.00 P 0.20 0.20 0.20 0.11 +0.10 41 4 4,933 0
29JUN26 117.50 P 0.23 0.24 0.23 0.16 +0.14 39 81 2,844 0
29JUN26 120.00 P 0.28 0.40 0.28 0.23 +0.20 38 61 3,535 -6
29JUN26 122.50 P 0.28 0.43 0.28 0.33 +0.28 37 55 2,367 +4
29JUN26 125.00 P 0.42 0.64 0.42 0.47 +0.39 36 221 3,825 -15
29JUN26 127.50 P 0.43 0.73 0.43 0.67 +0.53 35 228 3,324 +29
29JUN26 130.00 P 0.56 1.05 0.56 0.93 +0.68 33 248 3,433 +75
29JUN26 132.50 P 0.86 1.40 0.86 1.25 +0.84 32 298 2,581 -181
29JUN26 135.00 P 0.90 1.89 0.90 1.69 +1.04 30 620 4,809 +98
29JUN26 137.50 P 1.45 2.62 1.45 2.30 +1.29 29 972 3,100 +383
29JUN26 140.00 P 1.83 3.32 1.83 3.10 +1.60 28 599 3,487 +85
29JUN26 142.50 P 3.46 4.52 3.40 4.13 +2.04 26 398 2,572 +374
29JUN26 145.00 P 4.67 5.85 4.67 5.51 +2.55 26 173 1,746 -31
29JUN26 147.50 P 6.38 6.38 6.37 7.22 +3.09 26 6 835 -6
29JUN26 150.00 P 0.00 0.00 0.00 9.20 +3.56 26 0 1,097 0
29JUN26 152.50 P 0.00 0.00 0.00 11.27 +3.93 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 13.49 +4.39 26 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 15.81 +4.36 26 0 56 0
29JUN26 160.00 P 16.35 18.22 16.27 18.23 +4.46 26 59 1,345 +30
29JUN26 162.50 P 20.70 20.70 20.70 20.70 +4.57 0 90 90 +90
29JUN26 165.00 P 0.00 0.00 0.00 23.20 +4.60 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 25.70 +3.97 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 28.20 +3.95 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 30.70 +3.95 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.20 +3.96 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 35.70 +3.96 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.20 +3.63 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 40.70 +3.97 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.20 +3.96 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.70 +3.72 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.20 +3.97 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.70 +3.96 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.20 +3.96 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.70 +3.96 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.20 +3.68 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.20 +3.68 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.20 +3.99 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.07 +0.06 39 0 166 0
30JUL26 102.50 P 0.22 0.22 0.22 0.09 +0.08 38 128 124 +103
30JUL26 105.00 P 0.25 0.25 0.25 0.13 +0.11 38 38 574 +38
30JUL26 107.50 P 0.30 0.30 0.30 0.18 +0.15 37 138 1,136 +138
30JUL26 110.00 P 0.30 0.39 0.30 0.24 +0.20 36 569 3,608 +358
30JUL26 112.50 P 0.50 0.50 0.50 0.33 +0.27 35 20 113 +20
30JUL26 115.00 P 0.55 0.61 0.55 0.44 +0.35 35 412 5,271 +412
30JUL26 117.50 P 0.61 0.73 0.61 0.58 +0.44 34 33 965 +20
30JUL26 120.00 P 0.84 0.90 0.84 0.78 +0.56 33 30 702 +16
30JUL26 122.50 P 0.93 1.11 0.93 1.01 +0.69 33 119 601 +36
30JUL26 125.00 P 1.09 1.45 1.09 1.30 +0.83 32 118 3,862 +18
30JUL26 127.50 P 1.40 1.73 1.35 1.64 +0.97 31 192 1,880 +134
30JUL26 130.00 P 1.30 2.20 1.30 2.02 +1.08 30 288 2,644 +102
30JUL26 132.50 P 2.18 2.65 2.15 2.55 +1.26 29 293 1,739 +143
30JUL26 135.00 P 2.35 3.34 2.35 3.20 +1.46 28 478 1,440 +226
30JUL26 137.50 P 3.47 4.08 3.31 3.92 +1.61 27 465 1,899 +131
30JUL26 140.00 P 3.72 5.00 3.72 4.82 +1.90 27 48 866 +3
30JUL26 142.50 P 4.68 5.19 4.68 5.90 +2.16 26 58 416 +52
30JUL26 145.00 P 5.87 7.39 5.87 7.21 +2.49 26 128 425 +58
30JUL26 147.50 P 7.41 8.93 7.38 8.77 +2.84 26 652 1,027 +616
30JUL26 150.00 P 0.00 0.00 0.00 10.43 +3.07 25 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 12.56 +3.46 26 0 19 0
30JUL26 155.00 P 12.75 12.75 12.75 14.54 +4.04 27 100 124 0
30JUL26 157.50 P 0.00 0.00 0.00 16.61 +3.99 26 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 18.81 +4.16 27 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 21.08 +4.29 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.41 +4.40 27 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.79 +4.06 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 28.23 +3.98 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.70 +3.95 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 33.20 +3.96 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.70 +3.96 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.20 +3.63 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.70 +3.97 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.20 +3.96 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 45.70 +3.72 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.20 +3.97 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 50.70 +3.96 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.20 +3.96 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 55.70 +3.96 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.20 +3.68 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.20 +3.68 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 68.20 +3.99 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.08 +0.05 34 0 41 0
28AUG26 100.00 P 0.32 0.41 0.32 0.12 +0.08 34 350 1,056 +350
28AUG26 102.50 P 0.45 0.50 0.45 0.17 +0.10 34 188 316 +188
28AUG26 105.00 P 0.58 0.58 0.58 0.24 +0.14 33 30 51 +30
28AUG26 107.50 P 0.00 0.00 0.00 0.33 +0.19 33 0 611 0
28AUG26 110.00 P 0.00 0.00 0.00 0.45 +0.25 33 0 803 0
28AUG26 112.50 P 0.00 0.00 0.00 0.60 +0.32 32 0 38 0
28AUG26 115.00 P 0.00 0.00 0.00 0.80 +0.42 32 0 348 0
28AUG26 117.50 P 0.00 0.00 0.00 1.03 +0.50 31 0 889 0
28AUG26 120.00 P 1.36 1.63 1.36 1.35 +0.63 31 7 717 -2
28AUG26 122.50 P 1.70 1.98 1.70 1.72 +0.78 31 113 841 -60
28AUG26 125.00 P 1.80 2.37 1.80 2.15 +0.90 30 442 1,455 +170
28AUG26 127.50 P 2.37 2.79 2.37 2.69 +1.09 30 70 936 -11
28AUG26 130.00 P 2.81 3.46 2.81 3.28 +1.25 30 458 990 +4
28AUG26 132.50 P 3.33 3.98 3.33 3.93 +1.42 29 49 1,212 +40
28AUG26 135.00 P 4.10 4.58 4.10 4.68 +1.57 28 27 1,094 +21
28AUG26 137.50 P 4.97 4.97 4.97 5.54 +1.78 28 18 849 0
28AUG26 140.00 P 5.54 6.65 5.54 6.55 +1.91 27 33 977 +31
28AUG26 142.50 P 7.00 7.68 7.00 7.74 +2.27 27 35 529 +30
28AUG26 145.00 P 8.33 9.23 8.33 9.06 +2.44 26 271 522 +241
28AUG26 147.50 P 9.83 9.83 9.83 10.59 +2.76 26 21 176 0
28AUG26 150.00 P 0.00 0.00 0.00 12.42 +3.14 27 0 91 0
28AUG26 152.50 P 0.00 0.00 0.00 14.13 +3.25 27 0 8 0
28AUG26 155.00 P 0.00 0.00 0.00 16.00 +3.43 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.93 +3.58 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.95 +3.70 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.07 +3.84 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.24 +3.96 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.48 +4.05 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.63 +4.01 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 30.96 +4.08 24 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.31 +3.71 23 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 35.70 +3.78 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.26 +3.69 25 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 40.71 +3.98 25 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 43.20 +3.96 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 45.70 +3.72 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.20 +3.97 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 50.70 +3.96 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.20 +3.96 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 55.70 +3.96 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.20 +3.68 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 63.20 +3.68 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 68.20 +3.99 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 75.00 P 0.20 0.20 0.20 0.01 0.00 38 4 153 +4
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 1,561 0
29SEP26 87.50 P 0.33 0.35 0.33 0.05 +0.04 35 4 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 +0.07 34 0 567 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 +0.10 34 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 +0.13 33 0 557 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 +0.17 33 0 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 +0.22 33 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.47 +0.28 32 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.62 +0.36 32 0 618 0
29SEP26 110.00 P 0.00 0.00 0.00 0.79 +0.42 32 0 4,934 0
29SEP26 112.50 P 0.00 0.00 0.00 1.02 +0.53 31 0 3,769 0
29SEP26 115.00 P 1.41 1.42 1.41 1.28 +0.63 31 150 2,458 +150
29SEP26 117.50 P 1.55 1.91 1.55 1.59 +0.73 31 31 1,907 0
29SEP26 120.00 P 1.74 2.30 1.74 1.98 +0.89 30 17 1,285 +1
29SEP26 122.50 P 2.11 2.60 2.11 2.40 +0.99 30 206 4,983 +119
29SEP26 125.00 P 2.40 3.09 2.40 2.94 +1.16 30 286 4,096 +84
29SEP26 127.50 P 3.35 3.35 3.35 3.50 +1.28 29 7 720 0
29SEP26 130.00 P 3.72 4.23 3.72 4.10 +1.36 29 44 928 +12
29SEP26 132.50 P 4.59 4.79 4.59 4.81 +1.49 28 103 1,365 +102
29SEP26 135.00 P 4.80 5.16 4.80 5.59 +1.63 27 12 975 +1
29SEP26 137.50 P 6.64 6.64 6.45 6.49 +1.78 27 48 1,202 +45
29SEP26 140.00 P 6.90 7.56 6.90 7.54 +2.04 27 8 7,257 0
29SEP26 142.50 P 7.54 8.62 7.54 8.63 +2.16 26 35 739 +24
29SEP26 145.00 P 9.38 10.21 9.33 10.00 +2.40 26 63 567 +34
29SEP26 147.50 P 0.00 0.00 0.00 11.52 +2.68 26 0 117 0
29SEP26 150.00 P 13.00 13.00 13.00 13.21 +3.14 26 5 83 -2
29SEP26 152.50 P 0.00 0.00 0.00 14.89 +3.36 26 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 16.64 +3.29 26 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 18.50 +3.45 25 0 20 0
29SEP26 160.00 P 20.40 20.40 20.40 20.45 +3.59 25 25 57 +8
29SEP26 162.50 P 0.00 0.00 0.00 22.46 +3.73 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.58 +3.85 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.72 +3.95 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.95 +3.29 24 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.13 +3.23 23 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.52 +3.30 23 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 35.87 +3.30 23 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 38.26 +3.69 22 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 40.74 +3.99 23 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.20 +3.96 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.70 +3.72 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.20 +3.97 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 50.70 +3.96 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.20 +3.96 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.70 +3.96 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.20 +3.68 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.20 +3.68 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.20 +3.99 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 30 0
30DEC26 77.50 P 0.60 0.60 0.60 0.08 +0.07 34 30 30 +30
30DEC26 80.00 P 0.00 0.00 0.00 0.11 +0.10 34 0 791 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 +0.14 33 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.18 33 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.26 +0.24 33 0 149 0
30DEC26 90.00 P 1.00 1.02 1.00 0.33 +0.29 33 130 322 +30
30DEC26 92.50 P 0.00 0.00 0.00 0.42 +0.35 32 0 98 0
30DEC26 95.00 P 0.00 0.00 0.00 0.53 +0.43 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.67 +0.52 32 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.83 +0.62 31 0 2,737 0
30DEC26 102.50 P 0.00 0.00 0.00 1.06 +0.77 31 0 232 0
30DEC26 105.00 P 1.82 1.82 1.82 1.29 +0.88 31 5 187 +5
30DEC26 107.50 P 0.00 0.00 0.00 1.55 +0.99 31 0 325 0
30DEC26 110.00 P 2.38 2.40 2.38 1.82 +1.09 30 110 994 +110
30DEC26 112.50 P 2.60 2.60 2.60 2.21 +1.24 30 5 2,678 +5
30DEC26 115.00 P 0.00 0.00 0.00 2.65 +1.42 30 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 3.08 +1.49 30 0 3,334 0
30DEC26 120.00 P 3.54 3.99 3.54 3.63 +1.66 29 29 1,774 +24
30DEC26 122.50 P 3.96 4.52 3.96 4.20 +1.75 29 81 1,115 +21
30DEC26 125.00 P 4.65 4.70 4.65 4.86 +1.88 29 103 3,523 +103
30DEC26 127.50 P 5.70 5.70 5.70 5.59 +1.98 29 34 611 +34
30DEC26 130.00 P 6.35 6.35 6.33 6.31 +2.01 28 45 1,565 +35
30DEC26 132.50 P 7.10 7.10 7.10 7.13 +2.02 28 1 277 0
30DEC26 135.00 P 8.28 8.28 8.28 8.02 +2.06 27 2 400 0
30DEC26 137.50 P 9.28 9.28 9.13 9.00 +2.04 27 40 339 +36
30DEC26 140.00 P 10.38 10.38 10.08 10.28 +2.30 27 4 658 -2
30DEC26 142.50 P 0.00 0.00 0.00 11.33 +2.19 27 0 355 0
30DEC26 145.00 P 0.00 0.00 0.00 12.56 +2.25 26 0 129 0
30DEC26 147.50 P 0.00 0.00 0.00 14.03 +2.47 26 0 262 0
30DEC26 150.00 P 0.00 0.00 0.00 15.55 +2.47 26 0 1,776 0
30DEC26 152.50 P 0.00 0.00 0.00 17.20 +2.83 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 18.97 +3.05 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.77 +3.42 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.63 +3.56 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.58 +3.77 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.55 +3.89 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.26 +2.96 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.32 +3.02 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.43 +3.01 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.59 +3.04 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 36.80 +3.05 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 39.03 +3.03 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.29 +3.02 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.58 +3.06 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.91 +3.11 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.26 +3.14 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.14 +4.04 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.52 +4.04 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.92 +4.07 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.34 +3.82 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.23 +3.71 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.20 +3.99 0 0 0 0
30MAR27 70.00 P 0.82 0.82 0.82 0.05 0.00 31 60 205 +60
30MAR27 72.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 16 0
30MAR27 75.00 P 0.98 0.98 0.98 0.10 +0.01 31 1 57 +1
30MAR27 77.50 P 0.00 0.00 0.00 0.15 +0.04 31 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.26 +0.06 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 0.45 +0.10 30 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 0.54 +0.09 30 0 96 0
30MAR27 92.50 P 1.95 1.95 1.95 0.72 +0.15 30 2 181 0
30MAR27 95.00 P 2.05 2.05 2.05 0.89 +0.18 30 1 340 0
30MAR27 97.50 P 0.00 0.00 0.00 1.07 +0.19 30 0 74 0
30MAR27 100.00 P 2.50 2.50 2.50 1.31 +0.24 30 10 249 +10
30MAR27 102.50 P 0.00 0.00 0.00 1.58 +0.27 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.91 +0.36 29 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 2.24 +0.37 29 0 156 0
30MAR27 110.00 P 0.00 0.00 0.00 2.68 +0.47 29 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 3.13 +0.54 29 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.75 +0.71 29 0 206 0
30MAR27 117.50 P 0.00 0.00 0.00 4.36 +0.86 29 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 4.97 +0.91 29 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 5.72 +1.07 29 0 136 0
30MAR27 125.00 P 7.08 7.08 7.08 6.49 +1.21 29 1 1,087 0
30MAR27 127.50 P 0.00 0.00 0.00 7.30 +1.27 29 0 130 0
30MAR27 130.00 P 0.00 0.00 0.00 8.26 +1.47 28 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 9.22 +1.59 28 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.28 +1.72 28 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 11.43 +1.92 28 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 12.60 +2.03 28 0 6 0
30MAR27 142.50 P 14.43 14.43 14.43 13.89 +2.18 28 30 33 +30
30MAR27 145.00 P 15.78 15.78 15.78 15.25 +2.40 28 30 30 +30
30MAR27 147.50 P 0.00 0.00 0.00 16.75 +2.60 28 0 90 0
30MAR27 150.00 P 0.00 0.00 0.00 18.39 +2.90 28 0 94 0
30MAR27 152.50 P 0.00 0.00 0.00 19.49 +2.48 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.15 +2.46 28 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 23.60 +3.20 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.48 +3.36 29 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 27.37 +3.39 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.32 +3.44 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.34 +3.55 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.36 +3.59 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 35.40 +3.57 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.47 +3.56 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.58 +3.57 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.73 +3.55 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.91 +3.52 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.12 +3.50 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.34 +3.48 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.60 +3.45 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 52.87 +3.39 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.16 +3.34 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.46 +3.29 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.81 +4.28 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.67 +4.68 37 0 0 0
30MAR27 210.00 P 69.29 69.69 69.05 69.88 +4.22 36 150 366 +60
29JUN27 115.00 P 5.78 5.80 5.78 4.17 +1.13 27 6 41 +6
29JUN27 117.50 P 0.00 0.00 0.00 4.81 +1.31 27 0 101 0
29JUN27 120.00 P 0.00 0.00 0.00 5.50 +1.44 27 0 22 0
29JUN27 122.50 P 0.00 0.00 0.00 6.30 +1.62 27 0 60 0
29JUN27 125.00 P 0.00 0.00 0.00 7.11 +1.71 27 0 4 0
29JUN27 127.50 P 8.81 9.16 8.81 8.03 +1.81 27 20 20 +20
29JUN27 130.00 P 0.00 0.00 0.00 9.03 +1.97 27 0 21 0
29JUN27 132.50 P 10.80 10.80 10.80 10.03 +2.00 27 3 16 +3
29JUN27 135.00 P 12.50 12.60 12.50 11.17 +2.12 27 5 11 +5
29JUN27 137.50 P 0.00 0.00 0.00 12.37 +2.28 27 0 1 0
29JUN27 140.00 P 14.90 14.90 14.90 13.58 +2.29 27 100 109 +100
29JUN27 142.50 P 0.00 0.00 0.00 14.92 +2.40 27 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.32 +2.54 27 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 17.80 +2.62 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.36 +2.73 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 21.03 +2.87 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 22.71 +2.92 28 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 24.42 +2.91 28 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.27 +3.03 28 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.14 +3.14 28 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.03 +3.13 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.98 +3.16 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.02 +3.26 29 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.08 +3.36 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 38.16 +3.36 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.28 +3.38 29 0 0 0
TOTAL PUT 20,863 242,191 +8,851
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 2.13 -0.02 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.03 -0.02 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.02 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.83 -0.02 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.58 -0.02 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 11 0 0 0
29JUN26 7.00 C 0.03 0.03 0.02 0.03 -0.01 12 7 143 -1
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 16 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 34 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.03 - 0 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 0.00 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 0.00 13 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 14 0 359 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.04 - 0 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 -0.01 11 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.63 -0.01 14 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 -0.01 14 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 -0.01 14 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 0.00 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 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 31 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 2.05 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 0.00 14 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 0.00 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 0.00 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.01 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.01 14 0 0 0
29SEP26 7.00 C 0.14 0.14 0.14 0.15 -0.01 14 2 162 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 14 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 4.80 C 0.00 0.00 0.00 2.05 - 0 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.36 -0.03 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 0.00 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 0.00 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 0.00 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.01 15 100 100 +100
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 15 100 130 +100
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 15 0 151 0
30DEC26 7.50 C 0.10 0.10 0.10 0.09 0.00 15 5 654 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 15 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 4.80 C 0.00 0.00 0.00 2.05 - 0 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.61 -0.03 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 -0.03 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.03 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 0.00 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 0.00 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.01 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.01 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.01 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 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 4.80 C 0.00 0.00 0.00 2.07 - 21 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.97 -0.04 19 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.88 -0.04 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 -0.04 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.04 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 -0.04 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 -0.01 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 -0.01 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.03 16 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.01 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 0.00 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
29JUN27 7.50 C 0.23 0.23 0.23 0.25 -0.01 16 60 60 +60
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 274 7,763 +261
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.07 0.06 +0.01 13 103 1,280 +100
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.01 14 0 1,849 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.01 19 0 490 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.02 29 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 +0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.02 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 +0.02 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 +0.02 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 +0.02 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.02 76 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 +0.02 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 +0.02 85 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.03 0.00 13 10 20 +10
30JUL26 6.75 P 0.11 0.11 0.11 0.09 -0.01 12 100 335 +100
30JUL26 7.00 P 0.00 0.00 0.00 0.24 0.00 13 0 196 0
30JUL26 7.25 P 0.00 0.00 0.00 0.45 +0.01 15 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.70 +0.02 21 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.46 +0.03 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.70 +0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.96 +0.03 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.20 +0.02 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.46 +0.03 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.70 +0.02 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.95 +0.02 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 38 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 0.00 16 5 135 +5
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 15 0 18 0
28AUG26 6.75 P 0.18 0.18 0.18 0.15 -0.01 15 20 627 +20
28AUG26 7.00 P 0.00 0.00 0.00 0.29 0.00 15 0 129 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 0.00 15 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.70 +0.01 18 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 +0.03 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 +0.02 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.20 +0.02 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.46 +0.03 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.70 +0.02 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.95 +0.02 48 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 0.00 0.00 0.00 0.03 0.00 16 0 260 0
29SEP26 6.25 P 0.06 0.06 0.06 0.06 0.00 15 60 393 +60
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 15 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 0.00 15 0 848 0
29SEP26 7.00 P 0.40 0.40 0.40 0.39 0.00 16 50 177 -46
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.01 16 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 +0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 +0.02 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 +0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.03 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.25 +0.03 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 23 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 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 15 0 105 0
30DEC26 6.50 P 0.18 0.18 0.18 0.19 +0.01 15 2 341 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.01 15 100 1,190 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 15 100 172 +100
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.01 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 +0.03 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.02 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 +0.03 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.25 +0.03 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 - 20 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 0.03 +0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 16 0 2 0
30MAR27 6.00 P 0.09 0.09 0.09 0.09 +0.01 16 8 8 +8
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 15 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.01 16 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.02 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 +0.01 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.01 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.01 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.03 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 +0.02 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 +0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 +0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 +0.03 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 - 18 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 0.03 -0.01 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.01 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 0.00 17 0 72 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.01 17 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 0.00 17 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 +0.01 17 0 24 0
29JUN27 7.25 P 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.01 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.02 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 +0.04 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 +0.05 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.03 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 +0.03 23 0 0 0
TOTAL PUT 558 14,670 +357
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$ 27.86
29JUN26 17.50 C 0.00 0.00 0.00 10.50 -0.73 106 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.89 -0.84 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.39 -0.85 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.90 -0.84 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.40 -0.84 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.03 -0.71 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.01 -0.73 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.08 -0.66 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.90 -0.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.03 -0.72 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.02 -0.73 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.96 -0.82 19 0 0 0
29JUN26 27.00 C 1.53 1.53 1.19 1.20 -0.65 23 35 25 +25
29JUN26 28.00 C 0.95 0.95 0.65 0.65 -0.46 24 34 51 +32
29JUN26 29.00 C 0.28 0.28 0.28 0.29 -0.30 24 10 63 +10
29JUN26 30.00 C 0.19 0.19 0.19 0.11 -0.15 24 1 76 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 194 0
29JUN26 32.00 C 0.03 0.03 0.03 0.01 -0.02 24 2 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 8.14 -0.65 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.15 -0.64 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.14 -0.66 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.13 -0.68 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.03 -0.81 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.12 -0.78 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.25 -0.77 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.57 -0.62 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.04 -0.51 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 0.67 -0.37 25 0 114 0
30JUL26 30.00 C 0.00 0.00 0.00 0.40 -0.26 25 0 28 0
30JUL26 31.00 C 0.25 0.25 0.25 0.22 -0.19 25 3 96 +3
30JUL26 32.00 C 0.00 0.00 0.00 0.12 -0.11 25 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.07 25 0 87 0
30JUL26 34.00 C 0.06 0.06 0.06 0.03 -0.04 25 1 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.14 - 46 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 7.15 -0.64 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.14 -0.66 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.18 -0.63 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.31 -0.65 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.34 -0.74 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.52 -0.74 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.88 -0.59 24 0 0 0
28AUG26 28.00 C 1.41 1.41 1.41 1.38 -0.49 25 15 15 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.97 -0.41 25 0 115 0
28AUG26 30.00 C 0.70 0.70 0.70 0.68 -0.31 26 15 48 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.45 -0.23 26 0 198 0
28AUG26 32.00 C 0.00 0.00 0.00 0.29 -0.18 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.18 -0.12 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 9.44 -0.80 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.95 -0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.46 -0.78 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.14 -0.65 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.22 -0.57 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.23 -0.57 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.27 -0.54 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 -0.65 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.41 -0.72 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.64 -0.70 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.04 -0.57 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.52 -0.50 25 0 0 0
29SEP26 29.00 C 1.37 1.37 1.37 1.13 -0.39 26 30 60 +30
29SEP26 30.00 C 0.85 0.85 0.85 0.81 -0.28 26 60 705 +28
29SEP26 31.00 C 0.79 0.79 0.79 0.57 -0.25 26 15 592 +15
29SEP26 32.00 C 0.50 0.50 0.50 0.38 -0.20 26 2 143 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.15 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.10 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 8.50 -0.79 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.14 -0.66 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.22 -0.57 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.23 -0.57 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.38 -0.46 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.53 -0.48 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.76 -0.55 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.00 -0.59 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 2.42 -0.53 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.94 -0.45 24 0 77 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 -0.43 23 0 197 0
30DEC26 30.00 C 1.45 1.45 1.45 1.22 -0.31 24 4 193 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 -0.29 24 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 -0.23 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.19 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.14 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 -0.11 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 9 0
30DEC26 43.00 C 0.09 0.09 0.09 0.02 -0.01 24 12 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.14 -0.66 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.22 -0.58 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.35 -0.55 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.56 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.81 -0.47 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.14 -0.59 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.54 -0.54 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.01 -0.47 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 -0.42 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.09 -0.41 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.70 -0.33 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.26 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.16 -0.23 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 -0.21 25 0 81 0
30MAR27 34.00 C 0.90 0.90 0.90 0.76 -0.16 25 1 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 -0.13 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.12 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.09 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.17 - 23 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 7.30 -0.78 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.47 -0.67 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.69 -0.65 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.16 -0.47 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.54 -0.46 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.80 -0.57 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.30 -0.51 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.85 -0.45 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.43 -0.45 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.08 -0.37 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.77 -0.33 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.48 -0.31 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 1.26 -0.25 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 -0.24 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.88 -0.20 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.78 -0.13 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.64 -0.16 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.53 -0.14 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.44 -0.12 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.36 -0.10 25 0 15 0
TOTAL CALL 240 10,599 +174
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 27 16 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 162 0
29JUN26 26.00 P 0.11 0.11 0.11 0.12 +0.08 25 10 90 +10
29JUN26 27.00 P 0.19 0.34 0.19 0.34 +0.21 24 36 190 +21
29JUN26 28.00 P 0.42 0.46 0.42 0.77 +0.39 25 20 123 +10
29JUN26 29.00 P 0.96 1.18 0.96 1.44 +0.62 26 40 159 -5
29JUN26 30.00 P 1.73 1.73 1.73 2.22 +0.68 24 30 113 -30
29JUN26 31.00 P 0.00 0.00 0.00 3.14 +0.79 0 0 285 0
29JUN26 32.00 P 3.45 3.45 3.45 4.14 +0.84 0 1 392 -1
29JUN26 33.00 P 0.00 0.00 0.00 5.21 +0.78 44 0 277 -200
29JUN26 34.00 P 0.00 0.00 0.00 6.14 +0.68 0 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 7.14 +0.66 0 0 45 -85
29JUN26 36.00 P 0.00 0.00 0.00 8.14 +0.63 0 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 9.14 +0.66 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.14 +0.66 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.14 +0.66 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.20 +0.69 78 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.20 +0.69 83 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.20 +0.69 87 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.14 +0.63 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.14 +0.63 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 +0.07 25 1 1 +1
30JUL26 26.00 P 0.34 0.34 0.34 0.35 +0.14 25 1 23 +1
30JUL26 27.00 P 0.54 0.58 0.54 0.67 +0.25 25 106 115 +100
30JUL26 28.00 P 0.00 0.00 0.00 1.14 +0.36 25 1 155 0
30JUL26 29.00 P 0.00 0.00 0.00 1.75 +0.49 26 0 172 0
30JUL26 30.00 P 2.02 2.02 2.02 2.43 +0.52 25 15 131 0
30JUL26 31.00 P 0.00 0.00 0.00 3.27 +0.68 25 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 4.18 +0.64 25 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 5.21 +0.78 31 0 71 0
30JUL26 34.00 P 0.00 0.00 0.00 6.14 +0.68 0 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 7.14 +0.65 0 0 8 -22
30JUL26 36.00 P 0.00 0.00 0.00 8.21 +0.69 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.14 +0.62 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.14 +0.66 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.14 +0.66 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.20 +0.69 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.20 +0.69 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.20 +0.68 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.14 +0.62 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.14 +0.62 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.33 +0.11 26 0 10 0
28AUG26 26.00 P 0.00 0.00 0.00 0.57 +0.18 26 0 23 0
28AUG26 27.00 P 0.00 0.00 0.00 0.93 +0.27 26 0 1 0
28AUG26 28.00 P 1.04 1.04 1.04 1.41 +0.37 26 1 2 +1
28AUG26 29.00 P 0.00 0.00 0.00 2.00 +0.47 26 0 17 0
28AUG26 30.00 P 2.26 2.35 2.26 2.70 +0.55 27 30 117 +28
28AUG26 31.00 P 0.00 0.00 0.00 3.43 +0.61 26 0 164 0
28AUG26 32.00 P 3.85 3.85 3.85 4.28 +0.68 25 1 54 +1
28AUG26 33.00 P 0.00 0.00 0.00 5.21 +0.76 26 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 6.15 +0.67 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 7.14 +0.65 0 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 8.21 +0.69 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.14 +0.62 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.14 +0.66 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.14 +0.66 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.20 +0.69 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.20 +0.69 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.20 +0.68 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.14 +0.62 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.14 +0.62 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.10 25 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.16 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.23 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 +0.31 26 0 25 0
29SEP26 28.00 P 1.52 1.52 1.52 1.84 +0.39 26 10 66 +10
29SEP26 29.00 P 0.00 0.00 0.00 2.48 +0.52 26 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 +0.51 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.91 +0.61 25 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 4.69 +0.61 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.53 24 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 +0.71 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.54 +0.70 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.30 +0.52 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.25 +0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.21 +0.45 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.19 +0.46 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.20 +0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.20 +0.52 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.40 +0.73 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.39 +0.74 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.38 +0.75 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 +0.11 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.15 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.20 24 0 105 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.29 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.34 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 +0.45 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 2.76 +0.45 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.42 23 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 4.05 +0.48 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.84 +0.53 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 5.74 +0.48 23 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.63 +0.51 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.54 +0.53 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.49 +0.59 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 +0.40 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 +0.55 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.29 +0.54 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.37 +0.65 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.40 +0.70 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.39 +0.71 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.38 +0.73 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.12 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.16 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 +0.20 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.19 +0.25 25 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 +0.30 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 +0.37 25 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.42 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 +0.46 25 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 3.82 +0.53 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.52 +0.58 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.16 +0.52 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.88 +0.45 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 6.88 +0.63 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.77 +0.67 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.56 +0.55 23 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.61 +0.69 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.54 +0.67 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.49 +0.69 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.45 +0.69 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 +0.69 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.40 +0.70 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.39 +0.71 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.38 +0.73 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 - 25 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.12 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 +0.17 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 +0.19 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.49 +0.24 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 +0.30 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.38 +0.35 25 0 10 0
29JUN27 28.00 P 0.00 0.00 0.00 2.92 +0.40 26 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 3.50 +0.43 26 0 10 0
29JUN27 30.00 P 0.00 0.00 0.00 4.16 +0.49 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.86 +0.54 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.45 +0.42 25 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.21 +0.43 25 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.01 +0.43 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.84 +0.43 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.92 +0.64 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.81 +0.63 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.71 +0.63 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.57 +0.61 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.57 +0.67 28 0 0 0
TOTAL PUT 319 7,861 -160
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$ 7.10
29JUN26 3.90 C 0.00 0.00 0.00 3.21 -0.19 122 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.11 -0.21 116 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.01 -0.19 111 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.22 106 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.81 -0.19 101 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.19 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.61 -0.22 92 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.51 -0.19 87 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.41 -0.19 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.19 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.19 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.22 70 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.23 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.19 51 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.19 42 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.19 33 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.21 0 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.20 39 0 1,356 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.19 34 0 2,263 0
29JUN26 7.00 C 0.28 0.28 0.25 0.28 -0.15 36 14 822 +10
29JUN26 7.25 C 0.16 0.16 0.16 0.17 -0.12 38 150 953 +150
29JUN26 7.50 C 0.12 0.12 0.12 0.10 -0.08 39 200 1,086 +160
29JUN26 7.75 C 0.08 0.08 0.06 0.05 -0.06 39 72 1,048 -15
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 39 0 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 190 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.01 0.01 0.01 0.01 0.00 69 12 12 +12
30JUL26 4.50 C 0.00 0.00 0.00 2.61 -0.22 82 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.51 -0.19 78 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.41 -0.19 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.31 -0.19 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.21 -0.19 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 -0.22 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.86 -0.23 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.61 -0.19 47 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.36 -0.19 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.12 -0.18 42 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 0.89 -0.21 42 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 -0.17 41 0 152 0
30JUL26 6.75 C 0.44 0.44 0.44 0.48 -0.18 38 2 290 -2
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.14 39 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.11 40 0 1,106 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 -0.08 41 0 1,212 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.05 41 0 140 0
30JUL26 8.00 C 0.12 0.12 0.11 0.08 -0.04 41 35 400 +35
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 132 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 123 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.51 -0.19 70 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.41 -0.19 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.31 -0.19 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.21 -0.19 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.11 -0.22 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.86 -0.23 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.61 -0.19 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.36 -0.19 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.12 -0.22 38 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.89 -0.21 37 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.69 -0.17 38 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 -0.17 35 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.14 37 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.29 -0.11 38 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 -0.10 37 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.07 38 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.05 37 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 25 0
28AUG26 9.75 C 0.06 0.06 0.05 0.01 -0.01 37 6 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.91 -0.22 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.81 -0.19 73 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.71 -0.19 70 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.61 -0.22 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.51 -0.19 64 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.41 -0.19 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.19 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.19 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.25 53 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.23 46 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.19 40 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.19 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.23 35 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.21 35 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.19 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.16 35 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.14 35 0 155 0
29SEP26 7.25 C 0.33 0.33 0.33 0.34 -0.12 36 50 143 +50
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.11 36 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.09 35 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.07 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.06 36 0 112 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.05 36 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 35 0 61 0
30DEC26 4.20 C 0.00 0.00 0.00 2.91 -0.22 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.81 -0.19 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.71 -0.19 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.61 -0.22 55 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 -0.19 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.41 -0.19 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.19 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.19 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.25 44 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.23 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.23 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.23 28 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.19 34 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 -0.15 35 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.12 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.15 33 0 111 0
30DEC26 7.00 C 0.63 0.64 0.63 0.57 -0.11 33 58 296 +58
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.09 35 0 219 0
30DEC26 7.50 C 0.46 0.46 0.46 0.44 -0.07 35 30 64 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.06 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.05 35 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.06 35 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.03 35 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.03 35 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 10 0
30DEC26 9.75 C 0.13 0.13 0.13 0.08 -0.02 35 1 2 +1
30MAR27 4.40 C 0.00 0.00 0.00 2.71 -0.19 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.61 -0.22 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.51 -0.19 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 -0.19 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.31 -0.19 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 -0.19 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 -0.25 38 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.23 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.22 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.20 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.18 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.18 33 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.16 31 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.15 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 -0.14 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.15 33 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.14 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.12 33 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.12 33 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.10 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.09 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.06 33 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.31 -0.19 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 -0.19 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 -0.25 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.87 -0.22 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.67 -0.17 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.49 -0.16 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.34 -0.15 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.20 -0.15 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 -0.14 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.12 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 -0.12 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 -0.11 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 -0.12 33 0 0 0
29JUN27 7.75 C 0.60 0.62 0.60 0.61 -0.11 34 3 3 +3
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.10 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 -0.08 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
29JUN27 9.75 C 0.32 0.32 0.28 0.23 -0.05 34 3 19 +3
TOTAL CALL 636 24,448 +495
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 559 0
29JUN26 5.75 P 0.01 0.01 0.01 0.02 +0.01 39 7 947 0
29JUN26 6.00 P 0.04 0.04 0.04 0.04 +0.01 36 10 433 0
29JUN26 6.25 P 0.07 0.07 0.07 0.09 +0.02 36 12 1,015 -12
29JUN26 6.50 P 0.14 0.18 0.14 0.18 +0.04 37 18 727 -3
29JUN26 6.75 P 0.24 0.31 0.24 0.31 +0.07 37 237 694 +207
29JUN26 7.00 P 0.48 0.49 0.42 0.49 +0.12 40 17 625 +11
29JUN26 7.25 P 0.00 0.00 0.00 0.68 +0.14 40 0 414 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 +0.18 42 0 593 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.17 35 0 90 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.22 57 0 331 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.21 52 0 0 0
29JUN26 8.50 P 1.80 1.80 1.80 1.88 +0.26 62 44 174 0
29JUN26 8.75 P 2.12 2.12 2.12 2.10 +0.21 47 1 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 +0.26 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.64 +0.31 83 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 +0.29 79 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.26 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 163 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 2,100 0
30JUL26 5.75 P 0.06 0.06 0.06 0.09 +0.03 40 30 1,708 +30
30JUL26 6.00 P 0.10 0.10 0.10 0.15 +0.04 40 27 263 +10
30JUL26 6.25 P 0.18 0.18 0.18 0.23 +0.05 40 10 230 0
30JUL26 6.50 P 0.25 0.30 0.25 0.33 +0.07 40 43 109 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.46 +0.09 40 0 115 0
30JUL26 7.00 P 0.62 0.62 0.62 0.62 +0.12 40 3 303 0
30JUL26 7.25 P 0.80 0.80 0.80 0.80 +0.15 41 2 152 -2
30JUL26 7.50 P 0.00 0.00 0.00 1.00 +0.16 42 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.22 +0.17 45 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.43 +0.15 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.66 +0.21 46 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 +0.22 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.13 +0.21 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 +0.22 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 +0.26 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 +0.24 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.13 +0.27 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 40 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 63 0
28AUG26 6.00 P 0.16 0.16 0.16 0.19 +0.03 37 5 54 +5
28AUG26 6.25 P 0.00 0.00 0.00 0.27 +0.03 36 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.38 +0.05 36 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 +0.07 36 0 25 0
28AUG26 7.00 P 0.56 0.56 0.56 0.67 +0.10 37 22 22 +6
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.13 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 +0.14 40 0 41 0
28AUG26 7.75 P 0.00 0.00 0.00 1.26 +0.16 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 +0.19 42 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.19 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.92 +0.19 43 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.21 43 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.24 47 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.64 +0.22 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 +0.27 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.14 +0.26 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 245 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 36 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 35 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.02 35 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 1,583 0
29SEP26 6.25 P 0.28 0.28 0.28 0.32 +0.03 35 56 1,684 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.05 35 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.07 35 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 +0.10 36 0 65 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.11 37 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.15 38 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.15 38 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.18 39 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.20 41 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.22 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.21 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 +0.22 42 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.21 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 +0.24 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 +0.26 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.02 34 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.02 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.02 35 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.02 35 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.02 34 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.03 34 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.04 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.06 34 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.07 34 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.56 +0.08 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.09 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.85 +0.12 34 0 70 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.13 34 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.18 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.21 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 +0.15 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.13 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.19 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.21 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.21 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.17 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 +0.20 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.20 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 32 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 0.00 32 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.01 33 0 53 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 6 0
30MAR27 5.75 P 0.30 0.30 0.30 0.33 +0.01 32 1 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.02 32 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 +0.03 32 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.04 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.08 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.14 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 +0.16 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.09 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.14 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.11 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.13 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.13 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.67 +0.13 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 +0.14 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 +0.16 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 +0.02 33 0 2 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 +0.08 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.09 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 +0.09 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.06 +0.11 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.22 +0.12 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.11 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.56 +0.12 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 +0.11 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.10 +0.12 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 +0.12 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 +0.13 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.73 +0.14 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 +0.15 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.17 +0.15 33 0 0 0
TOTAL PUT 545 27,575 +267
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$ 145.30
29JUN26 21.00 C 0.00 0.00 0.00 124.34 -12.41 207 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 123.34 -12.23 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 122.34 -12.26 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 121.34 -12.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 120.35 -12.24 206 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 119.35 -12.01 191 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 118.35 -12.02 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 117.35 -12.41 0 0 0 -3
29JUN26 29.00 C 0.00 0.00 0.00 116.35 -12.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 115.36 -12.16 187 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 114.36 -11.89 176 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 113.36 -12.88 156 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 112.36 -12.00 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 111.36 -12.08 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 110.37 -11.86 171 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 109.37 -12.25 162 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 108.37 -12.07 149 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 107.37 -12.52 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 106.37 -11.80 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 105.37 -12.03 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 104.38 -12.05 149 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 103.38 -12.08 140 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 102.38 -12.14 112 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 101.38 -12.06 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 100.38 -12.05 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 99.39 -12.08 138 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 98.39 -12.03 130 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 97.39 -12.08 118 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 96.39 -12.04 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 95.39 -12.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 92.90 -12.01 117 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 90.40 -12.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 87.91 -12.04 109 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.41 -11.85 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 82.92 -12.27 101 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 80.42 -12.02 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 77.93 -12.16 93 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 75.43 -12.25 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 72.94 -12.29 86 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 70.45 -12.27 87 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 67.96 -12.07 86 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 65.47 -11.97 85 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 62.99 -12.15 85 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 60.52 -12.13 86 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 58.06 -12.40 87 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 55.60 -12.49 86 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 53.17 -12.34 86 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 50.75 -11.46 86 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 48.35 -11.91 86 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 46.37 -11.22 97 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 43.65 -11.80 86 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 41.35 -11.79 86 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 38.22 -12.40 62 0 57 0
29JUN26 110.00 C 35.50 35.50 35.50 35.99 -12.24 67 1 51 0
29JUN26 112.50 C 0.00 0.00 0.00 33.85 -11.61 71 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 31.74 -11.84 73 0 302 0
29JUN26 117.50 C 29.28 29.28 29.28 29.67 -10.17 74 20 72 0
29JUN26 120.00 C 0.00 0.00 0.00 28.62 -11.07 86 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 26.72 -10.35 86 0 109 0
29JUN26 125.00 C 24.06 24.06 24.06 24.89 -8.55 86 30 65 0
29JUN26 127.50 C 0.00 0.00 0.00 23.14 -9.61 86 0 119 0
29JUN26 130.00 C 30.95 30.95 30.95 21.46 -9.49 86 1 186 0
29JUN26 132.50 C 0.00 0.00 0.00 19.87 -8.86 86 0 144 0
29JUN26 135.00 C 0.00 0.00 0.00 18.35 -8.41 86 0 236 0
29JUN26 137.50 C 16.00 16.00 16.00 16.92 -8.10 86 1 36 0
29JUN26 140.00 C 15.70 17.00 14.93 15.10 -8.26 83 26 185 -4
29JUN26 142.50 C 0.00 0.00 0.00 14.15 -7.63 85 0 12 0
29JUN26 145.00 C 12.60 12.60 12.60 12.71 -7.55 83 20 58 0
29JUN26 147.50 C 18.66 18.66 11.70 11.80 -7.02 85 32 55 0
29JUN26 150.00 C 11.95 15.95 10.85 10.85 -6.08 85 32 150 +6
29JUN26 152.50 C 10.58 10.58 9.83 9.83 -6.74 85 14 118 +10
29JUN26 155.00 C 11.00 15.00 9.36 9.20 -5.88 87 76 69 +3
29JUN26 157.50 C 10.00 10.24 8.00 8.49 -5.71 88 8 57 +1
29JUN26 160.00 C 10.00 12.90 7.60 7.70 -5.39 88 68 116 +1
29JUN26 162.50 C 10.97 10.97 7.41 6.97 -5.08 88 20 127 +12
29JUN26 165.00 C 8.08 10.16 6.72 6.30 -4.77 87 40 67 +9
29JUN26 167.50 C 6.69 9.85 5.88 5.68 -4.47 87 5 27 +1
29JUN26 170.00 C 7.00 9.00 5.50 5.12 -4.18 87 99 129 +43
29JUN26 172.50 C 6.60 7.58 5.32 4.61 -3.90 87 13 115 +7
29JUN26 175.00 C 6.00 6.40 4.50 4.14 -3.64 87 13 41 +4
29JUN26 177.50 C 7.61 7.61 5.32 3.71 -3.39 87 6 131 0
29JUN26 180.00 C 6.30 6.30 4.15 3.33 -3.14 87 38 104 +6
29JUN26 182.50 C 0.00 0.00 0.00 2.98 -2.91 87 0 29 0
29JUN26 185.00 C 5.00 5.80 3.59 2.66 -2.70 87 14 42 -1
29JUN26 187.50 C 0.00 0.00 0.00 2.38 -2.49 87 0 21 0
29JUN26 190.00 C 3.50 4.00 2.85 2.12 -2.29 87 25 95 +14
29JUN26 192.50 C 0.00 0.00 0.00 1.89 -2.11 87 0 20 0
29JUN26 195.00 C 3.04 3.04 2.70 1.68 -1.94 87 16 79 +16
29JUN26 197.50 C 3.00 3.00 2.17 1.49 -1.78 87 5 51 -4
29JUN26 200.00 C 2.29 3.44 2.10 1.33 -1.63 87 45 254 +14
30JUL26 55.00 C 0.00 0.00 0.00 90.54 -12.17 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 88.06 -12.17 82 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 85.58 -12.06 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 83.11 -12.08 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 80.64 -12.18 83 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 78.18 -12.34 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 75.73 -11.95 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 73.29 -12.13 83 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 70.86 -12.08 83 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 68.46 -12.06 83 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 66.07 -11.99 83 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 63.70 -11.90 83 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.36 -11.29 83 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.05 -11.53 83 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 55.60 -12.57 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.53 -11.47 83 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 50.76 -12.50 45 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 48.66 -12.47 59 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 46.62 -12.21 65 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 44.59 -11.77 68 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 42.63 -11.57 70 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 40.71 -11.42 72 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 38.85 -11.13 73 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 37.03 -11.35 75 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 35.28 -10.43 76 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 33.57 -10.70 76 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 31.92 -9.87 77 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 30.33 -10.07 78 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 28.80 -9.30 78 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 27.32 -9.02 78 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 25.90 -8.76 79 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 24.53 -8.92 79 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 23.94 -7.81 83 0 19 0
30JUL26 137.50 C 23.00 23.00 23.00 22.65 -7.31 83 1 41 0
30JUL26 140.00 C 0.00 0.00 0.00 20.79 -7.72 80 0 63 0
30JUL26 142.50 C 19.57 19.57 19.57 19.79 -7.79 81 1 88 +1
30JUL26 145.00 C 18.50 18.50 18.50 18.76 -7.24 81 1 72 0
30JUL26 147.50 C 18.11 18.11 18.11 17.78 -7.02 82 1 25 +1
30JUL26 150.00 C 20.02 20.02 20.02 16.95 -6.59 83 4 46 0
30JUL26 152.50 C 15.91 15.91 15.91 15.97 -6.27 83 1 1 -1
30JUL26 155.00 C 0.00 0.00 0.00 15.18 -6.13 83 0 13 0
30JUL26 157.50 C 16.10 16.10 15.66 14.44 -5.79 84 85 63 +60
30JUL26 160.00 C 13.92 13.92 13.37 13.63 -5.61 84 8 41 -1
30JUL26 162.50 C 0.00 0.00 0.00 12.94 -5.31 85 0 19 0
30JUL26 165.00 C 14.88 14.88 12.00 12.17 -5.09 85 3 52 +1
30JUL26 167.50 C 11.63 11.63 11.63 11.44 -4.88 84 16 115 +1
30JUL26 170.00 C 14.25 14.25 10.85 10.74 -4.68 84 20 199 +17
30JUL26 172.50 C 10.43 10.43 10.43 10.09 -4.47 84 16 62 +16
30JUL26 175.00 C 9.89 9.91 9.84 9.47 -4.27 84 45 141 +45
30JUL26 177.50 C 9.36 9.36 9.36 8.88 -4.09 84 16 23 +13
30JUL26 180.00 C 11.50 11.50 11.50 8.33 -3.90 84 1 33 +1
30JUL26 182.50 C 0.00 0.00 0.00 7.81 -3.72 84 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 7.32 -3.55 84 0 6 0
30JUL26 187.50 C 7.38 7.38 7.38 6.86 -3.38 84 15 15 +15
30JUL26 190.00 C 8.25 8.25 8.25 6.42 -3.22 84 1 1 0
30JUL26 192.50 C 0.00 0.00 0.00 6.01 -3.07 84 0 0 0
30JUL26 195.00 C 6.34 6.34 6.34 5.63 -2.92 84 15 16 +15
30JUL26 197.50 C 0.00 0.00 0.00 5.27 -2.77 84 0 0 0
30JUL26 200.00 C 5.79 5.99 5.66 4.93 -2.63 84 61 33 +31
30JUL26 205.00 C 5.90 5.90 5.14 4.31 -2.38 84 93 81 +77
28AUG26 85.00 C 0.00 0.00 0.00 61.36 -12.05 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.05 -12.19 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.39 -12.68 57 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 54.53 -12.65 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.36 -12.49 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.41 -12.23 68 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.51 -11.69 69 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 46.65 -11.21 71 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.83 -11.20 72 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 43.06 -10.92 73 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 41.34 -10.78 74 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 39.67 -10.30 74 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.05 -10.37 75 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.48 -9.88 75 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.96 -10.31 76 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 33.48 -9.95 76 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.05 -8.94 77 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 30.68 -9.26 77 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 29.35 -8.94 77 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 28.06 -8.76 77 0 0 0
28AUG26 135.00 C 30.00 31.00 30.00 26.83 -8.70 78 2 2 0
28AUG26 137.50 C 0.00 0.00 0.00 25.63 -8.23 78 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 24.51 -8.27 78 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 23.47 -7.61 78 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 22.43 -7.51 79 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 21.64 -7.36 80 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 20.75 -6.92 80 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 19.87 -6.65 80 0 2 0
28AUG26 155.00 C 21.00 21.00 21.00 19.11 -6.33 81 6 6 +6
28AUG26 157.50 C 0.00 0.00 0.00 18.32 -6.17 81 0 16 0
28AUG26 160.00 C 19.52 19.52 19.52 17.55 -6.05 82 1 4 0
28AUG26 162.50 C 0.00 0.00 0.00 16.58 -6.11 81 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 15.83 -5.88 81 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 15.21 -5.55 82 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 14.52 -5.33 82 0 41 0
28AUG26 172.50 C 0.00 0.00 0.00 14.00 -4.98 82 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 13.32 -4.82 82 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 12.68 -4.66 82 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 11.72 -4.85 81 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 11.15 -4.68 81 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 10.93 -4.19 82 0 0 0
28AUG26 187.50 C 11.00 11.00 11.00 10.40 -4.04 82 15 15 +15
28AUG26 190.00 C 0.00 0.00 0.00 9.89 -3.90 82 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 9.41 -3.75 82 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 8.95 -3.62 82 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 8.51 -3.48 82 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 7.86 -3.59 81 0 14 0
28AUG26 205.00 C 0.00 0.00 0.00 7.10 -3.32 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 108.64 -12.15 78 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 107.65 -12.24 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 106.66 -12.16 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 105.68 -11.72 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 104.69 -12.13 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 103.70 -12.16 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 102.72 -12.15 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 101.73 -11.71 78 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 100.75 -12.14 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 99.76 -12.17 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 98.78 -12.14 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 97.80 -12.16 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 96.82 -11.61 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 95.84 -12.17 78 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 93.41 -11.50 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 90.98 -12.15 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 88.57 -12.11 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 86.18 -12.07 79 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 83.80 -12.13 78 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 81.45 -11.37 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 78.18 -12.82 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.73 -12.86 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.29 -13.06 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 70.86 -12.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.63 -13.18 50 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 66.41 -12.91 57 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 64.21 -12.84 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 62.06 -12.40 62 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 59.96 -12.51 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.89 -12.32 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 55.88 -12.02 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.98 -12.03 67 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 52.14 -12.01 69 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 50.34 -11.55 70 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 48.59 -10.92 70 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 46.89 -10.68 71 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 45.22 -10.44 72 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 43.61 -10.20 72 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 42.04 -9.96 73 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.51 -9.67 73 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 39.03 -9.51 74 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 37.59 -9.29 74 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 36.19 -8.90 74 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 34.84 -9.03 75 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 33.53 -8.86 75 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 32.26 -8.23 75 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 31.04 -8.73 75 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 29.85 -8.24 75 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 28.70 -7.91 76 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 27.60 -8.10 76 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 26.53 -7.72 76 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.53 -7.58 76 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 24.84 -7.08 77 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 23.54 -7.30 76 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 22.89 -6.92 77 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 22.26 -6.57 78 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 21.49 -6.41 78 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 20.72 -6.18 79 0 39 0
29SEP26 162.50 C 20.24 20.24 20.24 19.99 -6.21 79 15 54 0
29SEP26 165.00 C 0.00 0.00 0.00 19.04 -6.22 79 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 18.37 -5.95 79 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 17.74 -5.67 79 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 17.14 -5.40 79 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 16.66 -5.03 80 0 33 0
29SEP26 177.50 C 20.20 20.20 20.20 15.99 -4.89 80 3 27 +3
29SEP26 180.00 C 0.00 0.00 0.00 15.35 -4.74 80 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 14.73 -4.61 80 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 14.14 -4.46 80 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 13.57 -4.33 80 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 13.02 -4.20 80 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 12.49 -4.08 80 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 11.99 -3.95 80 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 11.50 -3.83 80 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 11.03 -3.72 80 0 106 0
29SEP26 205.00 C 0.00 0.00 0.00 10.16 -3.48 80 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 9.35 -3.27 80 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 8.61 -3.06 79 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.92 -2.87 79 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.29 -2.69 79 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.72 -2.51 79 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.18 -2.36 79 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 98.45 -11.51 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 97.51 -11.34 74 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 95.84 -13.00 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 93.41 -11.87 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 90.98 -12.96 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 88.57 -12.11 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 86.20 -13.22 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.87 -12.76 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 81.66 -13.16 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.49 -12.77 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.38 -12.70 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.29 -12.71 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.08 -12.87 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.11 -12.68 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.09 -12.78 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 67.07 -12.49 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.83 -12.43 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.30 -11.95 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.47 -11.54 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.66 -11.97 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.94 -11.24 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.26 -11.57 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.67 -10.87 67 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.11 -10.74 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 51.59 -10.72 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 50.11 -10.43 69 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.67 -10.09 69 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 47.27 -9.90 69 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 45.90 -9.72 70 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 44.57 -9.50 70 0 0 0
30DEC26 120.00 C 44.54 44.55 44.54 43.27 -9.23 70 3 117 -1
30DEC26 122.50 C 0.00 0.00 0.00 42.01 -9.19 70 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 40.78 -9.04 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 39.59 -9.06 71 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 38.43 -8.86 71 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 37.31 -8.71 71 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 36.28 -8.52 71 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.15 -8.30 71 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 34.16 -8.33 71 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.24 -8.15 72 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.34 -7.96 72 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.48 -8.03 72 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 30.65 -7.69 72 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 29.85 -7.40 73 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 29.07 -7.27 73 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 28.33 -7.12 73 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.61 -6.97 74 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 26.74 -7.01 73 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.25 -6.69 74 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 25.60 -6.55 74 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 24.94 -6.52 75 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 24.34 -6.26 75 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.75 -6.01 75 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 23.17 -5.78 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.49 -5.67 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 21.83 -5.56 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.19 -5.45 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 20.58 -5.33 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 19.98 -5.22 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.40 -5.12 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 18.83 -5.02 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.29 -4.91 75 0 0 0
30DEC26 200.00 C 20.70 20.70 20.70 17.76 -4.81 75 1 1 +1
30DEC26 205.00 C 0.00 0.00 0.00 16.75 -4.61 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.80 -4.42 75 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 14.90 -4.24 75 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.06 -4.06 75 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.27 -3.89 75 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 12.53 -3.73 75 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 11.83 -3.57 75 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 91.83 -13.10 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 89.65 -13.07 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 87.51 -12.96 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 85.40 -12.89 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 83.32 -12.75 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 81.28 -12.67 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.28 -12.57 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 77.31 -12.73 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.38 -12.37 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.49 -12.20 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.65 -12.49 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 69.84 -12.07 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.07 -12.03 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.18 -12.29 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.02 -11.27 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 63.16 -11.55 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.55 -11.35 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.96 -11.07 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.43 -10.94 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 56.93 -10.99 67 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 55.43 -10.56 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 54.16 -10.45 67 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 52.78 -10.32 67 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 51.46 -10.34 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.19 -10.18 68 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 48.93 -10.05 68 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.73 -9.89 68 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 46.57 -9.73 68 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 45.41 -9.61 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.29 -9.48 68 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.25 -9.32 69 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.15 -9.25 69 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 41.17 -9.08 69 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 40.36 -8.87 69 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 39.39 -8.67 69 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.55 -8.27 70 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 37.64 -8.15 70 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 36.85 -7.87 70 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 36.01 -7.73 70 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 35.22 -7.62 71 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.54 -7.41 71 0 1 0
30MAR27 157.50 C 0.00 0.00 0.00 33.73 -7.63 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.01 -7.67 71 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.33 -7.09 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.65 -6.98 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 31.09 -6.89 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 30.34 -7.09 72 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 29.75 -6.66 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.13 -6.55 72 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 28.55 -6.45 73 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.97 -6.30 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.43 -6.07 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.82 -5.94 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.17 -5.86 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.57 -5.75 73 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 24.97 -5.66 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 50.13 -9.55 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 49.12 -9.59 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 48.14 -9.35 69 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 47.19 -9.44 69 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 46.20 -9.32 69 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 45.43 -9.10 69 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 44.73 -8.71 70 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 43.89 -8.45 70 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 43.07 -8.32 70 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 42.27 -8.25 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 41.50 -8.13 70 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 40.74 -8.25 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 40.01 -7.86 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.30 -7.75 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.61 -7.64 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.94 -7.54 71 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.28 -7.44 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.65 -7.33 72 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 35.84 -7.43 72 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.30 -7.27 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.69 -7.19 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.06 -7.10 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.59 -6.73 72 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.02 -6.54 72 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.32 -6.58 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 31.80 -6.44 72 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.30 -6.28 73 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 30.69 -6.23 73 0 0 0
TOTAL CALL 1,118 11,433 +451
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 247 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 241 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 236 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 230 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 225 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 211 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 183 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 89 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.02 86 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 +0.03 86 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 +0.06 87 0 79 0
29JUN26 90.00 P 0.20 0.20 0.20 0.14 +0.08 87 2 74 0
29JUN26 92.50 P 0.15 0.15 0.15 0.19 +0.10 86 2 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.28 +0.15 87 0 92 0
29JUN26 97.50 P 0.39 0.41 0.39 0.37 +0.19 86 4 34 -3
29JUN26 100.00 P 0.35 0.53 0.35 0.48 +0.23 85 12 73 +4
29JUN26 102.50 P 0.00 0.00 0.00 0.67 +0.34 87 0 32 0
29JUN26 105.00 P 0.82 0.82 0.82 0.87 +0.44 86 1 80 +1
29JUN26 107.50 P 0.00 0.00 0.00 1.09 +0.53 86 0 253 0
29JUN26 110.00 P 0.96 1.38 0.96 1.36 +0.64 86 6 157 -2
29JUN26 112.50 P 0.99 1.74 0.90 1.74 +0.82 86 7 26 -2
29JUN26 115.00 P 1.19 2.15 1.19 2.10 +0.95 86 86 322 +17
29JUN26 117.50 P 1.50 2.58 1.50 2.54 +1.11 86 56 74 -7
29JUN26 120.00 P 2.20 3.10 1.47 3.02 +1.28 85 57 352 -22
29JUN26 122.50 P 2.41 3.56 2.27 3.66 +1.53 86 7 25 0
29JUN26 125.00 P 3.26 4.43 2.37 4.29 +1.77 85 57 252 +14
29JUN26 127.50 P 3.90 5.09 3.45 5.16 +2.12 87 5 271 -3
29JUN26 130.00 P 4.00 5.99 3.30 6.07 +2.51 87 29 695 +3
29JUN26 132.50 P 5.65 6.95 5.01 6.96 +2.77 87 11 87 -6
29JUN26 135.00 P 5.77 8.20 4.60 8.07 +3.21 88 63 111 +27
29JUN26 137.50 P 6.37 8.36 6.37 9.15 +3.56 88 6 74 +2
29JUN26 140.00 P 8.68 10.80 6.55 10.33 +3.90 88 41 61 -6
29JUN26 142.50 P 8.82 10.53 6.38 11.61 +4.34 88 3 82 -2
29JUN26 145.00 P 9.99 12.80 7.30 12.90 +4.64 89 532 1,022 -491
29JUN26 147.50 P 11.20 12.60 10.05 14.37 +5.09 89 5 67 0
29JUN26 150.00 P 12.70 16.19 10.33 15.87 +5.53 89 214 91 +30
29JUN26 152.50 P 14.37 17.25 12.41 17.41 +5.85 90 4 43 -1
29JUN26 155.00 P 15.77 20.00 15.77 19.10 +6.33 90 6 66 -3
29JUN26 157.50 P 18.21 18.21 17.22 20.79 +6.56 90 3 37 -1
29JUN26 160.00 P 20.00 22.00 20.00 21.99 +6.23 87 3 67 -3
29JUN26 162.50 P 0.00 0.00 0.00 24.44 +7.26 91 0 48 0
29JUN26 165.00 P 21.85 21.85 21.85 25.54 +6.70 86 1 24 0
29JUN26 167.50 P 0.00 0.00 0.00 28.28 +7.83 93 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 30.31 +8.12 93 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 32.34 +8.37 94 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 34.46 +8.47 95 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 36.62 +8.74 96 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 38.79 +9.41 96 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 41.01 +9.16 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.30 +9.80 99 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.58 +9.74 100 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 47.88 +10.58 101 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.25 +10.25 103 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.62 +10.43 105 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.99 +10.83 106 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.41 +11.43 108 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 +0.02 84 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.02 83 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.03 83 0 1 0
30JUL26 67.50 P 0.10 0.10 0.10 0.09 +0.05 83 2 2 +2
30JUL26 70.00 P 0.00 0.00 0.00 0.13 +0.06 83 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.18 +0.09 83 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 +0.12 84 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.32 +0.15 83 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.41 +0.18 82 0 21 0
30JUL26 82.50 P 0.44 0.44 0.35 0.53 +0.23 82 51 53 -1
30JUL26 85.00 P 0.00 0.00 0.00 0.68 +0.28 82 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.85 +0.38 82 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 1.10 +0.49 83 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 1.32 +0.57 83 0 33 0
30JUL26 95.00 P 1.02 1.02 1.02 1.58 +0.62 82 2 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.89 +0.75 82 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 2.25 +0.85 82 0 130 0
30JUL26 102.50 P 0.00 0.00 0.00 2.67 +1.01 82 0 46 0
30JUL26 105.00 P 2.86 2.86 2.86 3.08 +1.12 82 15 65 0
30JUL26 107.50 P 3.00 3.14 3.00 3.62 +1.32 82 2 29 -1
30JUL26 110.00 P 0.00 0.00 0.00 4.17 +1.46 82 0 75 0
30JUL26 112.50 P 4.18 4.48 4.18 4.74 +1.61 82 30 40 +30
30JUL26 115.00 P 5.15 5.15 5.15 5.45 +1.83 82 1 41 0
30JUL26 117.50 P 0.00 0.00 0.00 6.15 +1.99 82 0 18 0
30JUL26 120.00 P 5.08 6.82 5.08 6.88 +2.17 82 6 17 +2
30JUL26 122.50 P 0.00 0.00 0.00 7.76 +2.42 82 0 1 0
30JUL26 125.00 P 8.15 8.38 8.15 8.72 +2.68 82 2 97 +2
30JUL26 127.50 P 8.60 8.93 8.60 9.71 +2.97 82 2 150 0
30JUL26 130.00 P 8.52 9.79 8.52 10.77 +3.26 82 6 29 +5
30JUL26 132.50 P 11.26 11.95 11.26 11.91 +3.52 83 16 40 -1
30JUL26 135.00 P 10.59 12.43 10.59 13.12 +3.86 83 3 97 +1
30JUL26 137.50 P 13.49 13.94 13.49 14.42 +4.28 84 2 75 0
30JUL26 140.00 P 13.94 15.94 11.40 15.94 +4.75 85 16 120 +10
30JUL26 142.50 P 0.00 0.00 0.00 17.11 +4.86 84 1 33 0
30JUL26 145.00 P 0.00 0.00 0.00 18.52 +5.20 84 1 21 0
30JUL26 147.50 P 0.00 0.00 0.00 20.00 +5.56 84 0 15 0
30JUL26 150.00 P 20.33 21.00 20.33 21.59 +5.90 85 4 26 +3
30JUL26 152.50 P 23.23 23.23 23.23 23.29 +6.34 86 5 34 0
30JUL26 155.00 P 25.00 25.00 25.00 24.87 +6.57 86 1 6 0
30JUL26 157.50 P 24.06 24.06 24.06 26.59 +6.89 86 30 35 +30
30JUL26 160.00 P 0.00 0.00 0.00 28.33 +7.13 87 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 30.06 +7.26 87 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.79 +7.41 87 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 33.67 +7.62 88 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 35.58 +7.81 88 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 37.49 +8.05 88 0 15 0
30JUL26 175.00 P 38.66 40.50 38.49 39.40 +8.06 88 500 734 -266
30JUL26 177.50 P 0.00 0.00 0.00 41.38 +8.36 89 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 43.44 +8.58 89 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 45.50 +8.76 90 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.57 +8.91 90 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 49.64 +9.00 90 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 51.79 +9.09 91 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 53.99 +9.71 92 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 56.18 +9.71 92 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 58.38 +9.75 93 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 60.58 +9.64 93 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.15 +10.09 95 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.59 +0.59 81 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.92 +0.69 81 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 2.25 +0.76 81 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 2.65 +0.87 81 0 1 0
28AUG26 95.00 P 2.20 2.20 2.20 3.09 +0.98 81 2 4 +2
28AUG26 97.50 P 0.00 0.00 0.00 3.53 +1.10 81 0 0 0
28AUG26 100.00 P 2.68 3.25 2.68 4.07 +1.23 81 15 47 +5
28AUG26 102.50 P 0.00 0.00 0.00 4.66 +1.38 81 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 5.09 +1.37 80 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 5.73 +1.49 80 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 6.66 +1.98 81 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 7.41 +2.16 81 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 8.17 +2.34 81 0 4 0
28AUG26 117.50 P 8.50 8.50 8.50 8.82 +2.26 80 1 15 0
28AUG26 120.00 P 6.80 9.00 6.80 9.73 +2.45 79 3 10 +2
28AUG26 122.50 P 9.25 10.00 9.25 10.66 +2.65 80 5 5 +3
28AUG26 125.00 P 0.00 0.00 0.00 11.59 +2.78 79 0 15 0
28AUG26 127.50 P 10.60 10.60 10.60 12.78 +3.07 80 1 25 -1
28AUG26 130.00 P 12.33 13.40 12.33 13.93 +3.32 80 3 22 +1
28AUG26 132.50 P 0.00 0.00 0.00 15.17 +3.66 80 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 16.46 +3.97 81 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 17.79 +4.21 81 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 19.22 +4.55 81 0 77 0
28AUG26 142.50 P 19.50 19.50 19.50 20.67 +4.91 82 5 55 0
28AUG26 145.00 P 0.00 0.00 0.00 22.28 +5.41 83 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 23.84 +5.69 83 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 25.39 +5.96 83 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 26.76 +5.97 82 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 28.70 +6.44 84 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.30 +6.55 84 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 32.06 +6.80 84 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 33.81 +6.98 84 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 35.57 +7.05 85 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 37.33 +7.16 85 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 39.11 +7.27 85 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 41.03 +7.44 85 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 42.96 +7.63 86 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 44.89 +7.69 86 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.83 +7.76 86 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 48.76 +7.65 86 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.78 +8.04 87 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.86 +8.18 87 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.95 +8.62 87 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 57.03 +8.61 88 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 59.12 +8.64 88 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 61.21 +8.81 88 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 63.37 +8.96 89 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 67.79 +9.17 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.03 79 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.03 79 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.03 79 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.03 78 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.03 78 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.06 79 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.08 79 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 +0.10 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 +0.12 78 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 +0.16 78 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 +0.20 78 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.72 +0.25 79 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.88 +0.30 78 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 +0.39 79 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.33 +0.48 79 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.57 +0.52 79 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.90 +0.61 79 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.23 +0.75 79 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.49 +0.76 78 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.94 +0.88 78 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 3.49 +1.10 79 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 3.94 +1.21 79 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 4.52 +1.35 79 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 5.12 +1.51 79 0 23 0
29SEP26 100.00 P 3.80 4.10 3.80 5.55 +1.49 78 2 68 -1
29SEP26 102.50 P 0.00 0.00 0.00 6.19 +1.59 78 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 6.94 +1.76 78 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 7.68 +1.91 77 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 8.43 +2.08 77 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 9.27 +2.17 77 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 10.20 +2.36 77 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 11.12 +2.54 77 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 12.05 +2.72 77 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 13.07 +2.83 77 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 14.30 +3.14 77 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 15.27 +3.18 77 0 47 0
29SEP26 130.00 P 15.00 15.00 15.00 16.52 +3.51 77 8 263 -5
29SEP26 132.50 P 0.00 0.00 0.00 17.81 +3.78 78 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.16 +4.02 78 0 19 0
29SEP26 137.50 P 0.00 0.00 0.00 20.56 +4.31 78 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 22.00 +4.64 78 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 23.46 +4.98 79 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 24.97 +5.25 79 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 26.58 +5.53 80 0 0 0
29SEP26 150.00 P 27.70 27.70 27.70 28.64 +6.17 81 1 2 +1
29SEP26 152.50 P 0.00 0.00 0.00 29.53 +5.62 79 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 31.16 +5.83 79 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 33.37 +6.56 81 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 34.61 +6.23 80 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 36.87 +6.88 82 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.64 +6.99 82 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.42 +7.14 82 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 42.20 +7.37 82 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.98 +7.42 82 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.86 +7.37 83 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.80 +7.59 83 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.75 +7.61 83 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 51.70 +7.59 83 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 53.65 +7.79 83 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.60 +7.93 84 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.57 +8.13 84 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.67 +8.16 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.77 +8.51 85 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.86 +8.41 85 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.96 +8.75 85 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 70.17 +8.88 85 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 74.50 +8.98 86 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 78.95 +9.10 87 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.40 +9.44 88 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 87.87 +9.64 88 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 92.45 +9.93 89 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.73 +9.83 89 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.38 +0.11 74 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 +0.12 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.47 +0.14 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.59 +0.15 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.77 +0.21 74 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 +0.26 74 0 1 0
30DEC26 60.00 P 0.88 0.88 0.88 1.15 +0.28 74 1 7 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.42 +0.37 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 +0.40 74 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.99 +0.51 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.35 +0.62 74 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.64 +0.61 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.04 +0.66 73 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.51 +0.78 73 0 2 0
30DEC26 80.00 P 3.65 3.65 3.65 3.99 +0.90 73 1 27 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.46 +0.89 73 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.06 +1.02 73 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 5.68 +1.16 73 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.30 +1.27 73 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.92 +1.27 73 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.69 +1.42 73 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.48 +1.59 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.26 +1.75 73 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 10.05 +1.75 73 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 10.93 +1.85 73 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 11.89 +2.03 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.86 +2.21 73 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 13.82 +2.33 72 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.87 +2.42 73 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 16.05 +2.64 73 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 17.23 +2.85 73 0 106 0
30DEC26 122.50 P 0.00 0.00 0.00 18.47 +3.13 73 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 19.74 +3.42 73 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.89 +3.43 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.22 +3.60 74 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 23.60 +3.83 73 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 25.04 +4.11 74 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.51 +4.43 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.99 +4.73 74 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.55 +4.95 74 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 31.12 +5.18 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.73 +5.37 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.37 +5.54 75 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 36.04 +5.70 75 0 10 0
30DEC26 155.00 P 34.05 34.05 34.05 37.85 +5.97 76 8 23 +8
30DEC26 157.50 P 0.00 0.00 0.00 39.52 +6.06 76 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 41.28 +6.21 76 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 42.73 +6.03 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.81 +6.44 77 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 46.63 +6.57 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 48.44 +6.67 77 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 50.25 +6.71 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 52.07 +6.95 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 53.89 +6.98 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.71 +6.99 77 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 57.59 +7.04 78 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.56 +7.17 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.54 +7.05 78 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.52 +7.27 78 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.51 +7.36 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 67.49 +7.41 78 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.48 +7.57 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.47 +7.51 79 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 75.54 +7.63 79 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.79 +7.81 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.05 +8.16 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 88.31 +8.30 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 92.59 +8.16 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 96.97 +8.61 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 101.47 +8.75 82 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.53 +0.35 71 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 +0.36 71 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.15 +0.43 71 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.61 +0.55 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.00 +0.64 72 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.44 +0.73 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.85 +0.81 71 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.27 +0.82 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.74 +0.80 71 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.35 +0.91 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.99 +1.05 71 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.64 +1.15 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.28 +1.15 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.01 +1.24 71 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.83 +1.41 71 0 6 0
30MAR27 92.50 P 9.05 9.05 9.05 9.64 +1.57 70 6 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.45 +1.60 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.27 +1.61 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.21 +1.74 70 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 13.20 +1.91 70 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.20 +2.10 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 15.20 +2.17 70 0 522 0
30MAR27 110.00 P 15.00 16.00 13.50 16.19 +2.16 70 4 405 0
30MAR27 112.50 P 0.00 0.00 0.00 17.41 +2.39 71 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 18.61 +2.59 71 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.82 +2.80 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.06 +3.04 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.36 +3.20 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.69 +3.35 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.05 +3.53 71 0 0 0
30MAR27 130.00 P 26.29 26.30 26.29 26.30 +3.59 71 2 14 -1
30MAR27 132.50 P 0.00 0.00 0.00 27.72 +3.82 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.18 +4.09 71 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.68 +4.39 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.21 +4.54 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.78 +4.74 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.37 +4.95 72 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.99 +5.13 72 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.65 +5.29 72 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 40.53 +5.63 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.18 +5.71 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 43.89 +5.83 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.64 +5.95 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.40 +6.06 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.23 +6.22 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.97 +6.26 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 52.81 +6.38 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 54.72 +6.71 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.63 +6.66 74 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.51 +6.79 75 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.42 +6.96 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.27 +6.92 75 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.12 +6.88 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 65.97 +7.00 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.93 +6.96 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.93 +7.20 75 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.60 +3.30 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 29.01 +3.49 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.32 +3.58 70 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.80 +3.84 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.31 +4.11 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.85 +4.24 71 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.42 +4.41 71 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.02 +4.60 71 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.64 +4.75 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.29 +4.88 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.97 +5.01 72 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 44.67 +5.14 72 0 0 0
29JUN27 155.00 P 45.00 45.00 45.00 46.39 +5.26 72 1 1 -1
29JUN27 157.50 P 0.00 0.00 0.00 48.13 +5.38 72 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.13 +5.73 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 51.80 +5.73 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.64 +5.87 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.36 +5.88 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.30 +6.08 73 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 59.16 +6.19 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 60.92 +6.00 73 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 62.88 +6.40 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 64.90 +6.60 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 66.59 +6.46 74 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 68.67 +6.62 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 70.46 +6.61 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 72.42 +6.64 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 74.39 +6.72 75 0 0 0
TOTAL PUT 1,990 15,338 -623
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$ 5.01
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.15 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.14 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.15 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.15 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.16 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.14 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.15 46 0 0 0
29JUN26 4.90 C 0.28 0.28 0.28 0.31 -0.13 48 1 2,111 +1
29JUN26 5.00 C 0.26 0.26 0.26 0.26 -0.13 48 3 84 0
29JUN26 5.25 C 0.18 0.18 0.17 0.16 -0.11 49 6 454 +6
29JUN26 5.50 C 0.16 0.16 0.10 0.10 -0.08 51 71 416 +67
29JUN26 5.75 C 0.06 0.06 0.06 0.06 -0.05 52 2 426 -2
29JUN26 6.00 C 0.05 0.06 0.05 0.03 -0.04 51 20 381 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.03 54 0 499 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 -0.02 54 10 551 -10
29JUN26 6.75 C 0.02 0.02 0.02 0.01 -0.01 60 2 69 -2
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 -0.14 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 -0.14 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 -0.13 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.68 -0.13 48 0 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 -0.12 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.57 -0.10 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.10 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 -0.13 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.12 49 0 5 0
30JUL26 5.25 C 0.35 0.35 0.35 0.31 -0.08 51 1 48 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.07 52 0 279 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.06 51 0 22 0
30JUL26 6.00 C 0.14 0.14 0.13 0.12 -0.04 52 3 57 +3
30JUL26 6.25 C 0.12 0.12 0.11 0.08 -0.04 51 12 88 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.02 52 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 260 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
28AUG26 4.20 C 0.00 0.00 0.00 0.98 -0.14 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 -0.14 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.84 -0.14 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 -0.13 51 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.72 -0.12 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.66 -0.12 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.52 -0.11 52 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 -0.09 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.34 -0.08 53 0 22 0
28AUG26 5.75 C 0.00 0.00 0.00 0.27 -0.07 53 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.21 -0.06 53 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 -0.04 54 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 -0.03 54 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 -0.03 54 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.02 54 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 -0.12 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 -0.11 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.12 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.11 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.08 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.11 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.11 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.12 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.11 52 0 0 0
29SEP26 5.25 C 0.54 0.54 0.52 0.52 -0.09 53 27 331 +27
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.09 53 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.08 53 0 0 0
29SEP26 6.00 C 0.30 0.30 0.30 0.30 -0.06 54 10 2,665 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.05 54 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.05 54 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.04 53 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.03 54 0 230 0
29SEP26 7.50 C 0.12 0.12 0.12 0.09 -0.02 54 100 3,702 +100
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 54 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 55 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.13 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.12 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.13 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 -0.12 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 -0.12 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.11 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 -0.11 50 280 280 +280
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.10 51 280 280 +280
30DEC26 5.00 C 0.85 0.85 0.85 0.81 -0.10 51 10 90 +10
30DEC26 5.25 C 0.75 0.75 0.70 0.70 -0.10 50 23 392 +12
30DEC26 5.50 C 0.00 0.00 0.00 0.63 -0.07 52 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 -0.08 52 0 0 0
30DEC26 6.00 C 0.48 0.48 0.48 0.49 -0.06 53 20 167 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 -0.05 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.04 52 0 15 0
30DEC26 7.00 C 0.32 0.32 0.30 0.28 -0.04 52 5 33 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.03 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.03 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 28 0
30DEC26 8.25 C 0.17 0.17 0.17 0.14 -0.02 53 1 152 -1
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 72 0
30DEC26 9.25 C 0.13 0.13 0.13 0.08 -0.01 53 2 20 +2
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 -0.14 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.30 -0.13 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.25 -0.13 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.11 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 -0.11 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.10 -0.11 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.12 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 -0.11 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.11 51 0 13 0
30MAR27 5.25 C 0.00 0.00 0.00 0.87 -0.09 51 0 0 0
30MAR27 5.50 C 0.80 0.80 0.80 0.78 -0.10 51 5 5 +5
30MAR27 5.75 C 0.00 0.00 0.00 0.71 -0.08 51 0 0 0
30MAR27 6.00 C 0.69 0.69 0.64 0.64 -0.09 52 40 30 +20
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.08 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 -0.06 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.05 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.05 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.05 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.05 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.04 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.03 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.03 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.03 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 52 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30MAR27 9.50 C 0.20 0.20 0.20 0.15 -0.02 53 2 2 +2
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.48 -0.12 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.42 -0.12 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.37 -0.12 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.32 -0.12 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 -0.11 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 -0.12 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.12 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.13 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 -0.11 50 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 -0.12 50 0 0 0
29JUN27 5.75 C 0.90 0.90 0.90 0.84 -0.10 51 50 100 +50
29JUN27 6.00 C 0.00 0.00 0.00 0.77 -0.09 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.08 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.07 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.06 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 -0.05 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 -0.05 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.05 51 0 3 0
TOTAL CALL 986 29,104 +885
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 50 0 60 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 49 0 45 0
29JUN26 4.70 P 0.11 0.12 0.11 0.12 +0.01 49 33 84 -30
29JUN26 4.80 P 0.15 0.15 0.15 0.16 +0.02 50 30 123 0
29JUN26 4.90 P 0.18 0.20 0.18 0.20 +0.03 50 32 179 -29
29JUN26 5.00 P 0.23 0.23 0.23 0.25 +0.04 50 5 584 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.05 53 0 340 0
29JUN26 5.50 P 0.58 0.58 0.58 0.59 +0.10 53 3 394 -3
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.10 58 0 294 0
29JUN26 6.00 P 1.02 1.02 1.02 1.04 +0.12 62 25 260 -8
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.16 67 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 +0.16 80 0 105 0
29JUN26 6.75 P 1.70 1.70 1.70 1.77 +0.15 79 10 603 -10
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.16 86 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.13 0 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 +0.16 0 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.16 0 0 20 -95
29JUN26 8.00 P 0.00 0.00 0.00 3.00 +0.14 95 0 831 -600
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.16 0 0 250 -50
29JUN26 8.50 P 0.00 0.00 0.00 3.49 +0.16 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.74 +0.16 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.99 +0.16 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.49 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.49 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.03 51 0 41 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 +0.03 51 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.04 52 0 61 0
30JUL26 4.70 P 0.23 0.23 0.23 0.25 +0.05 52 2 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.29 +0.05 52 0 61 0
30JUL26 4.90 P 0.32 0.32 0.32 0.34 +0.07 52 30 179 0
30JUL26 5.00 P 0.36 0.39 0.36 0.39 +0.07 52 7 352 0
30JUL26 5.25 P 0.53 0.53 0.53 0.54 +0.09 53 5 372 0
30JUL26 5.50 P 0.72 0.72 0.72 0.71 +0.10 53 13 7 -10
30JUL26 5.75 P 0.00 0.00 0.00 0.90 +0.11 54 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.11 +0.12 56 0 70 0
30JUL26 6.25 P 1.36 1.36 1.36 1.34 +0.13 59 10 215 -10
30JUL26 6.50 P 0.00 0.00 0.00 1.55 +0.12 57 0 1,650 0
30JUL26 6.75 P 1.70 1.70 1.70 1.79 +0.13 60 1 22 +1
30JUL26 7.00 P 0.00 0.00 0.00 2.02 +0.12 59 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.27 +0.14 64 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.55 +0.18 78 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.75 +0.15 63 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.00 +0.14 67 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.74 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.04 53 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 +0.05 54 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.31 +0.06 54 0 14 0
28AUG26 4.70 P 0.33 0.33 0.33 0.35 +0.06 54 30 31 +30
28AUG26 4.80 P 0.00 0.00 0.00 0.40 +0.07 54 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 +0.08 54 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 +0.08 54 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.65 +0.09 55 0 41 0
28AUG26 5.50 P 0.76 0.76 0.76 0.82 +0.10 55 1 60 -1
28AUG26 5.75 P 0.00 0.00 0.00 1.00 +0.10 56 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.20 +0.11 57 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.41 +0.12 58 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.63 +0.13 60 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.86 +0.14 62 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 +0.13 62 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.31 +0.13 63 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.55 +0.14 64 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.78 +0.14 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.04 +0.16 70 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.30 +0.18 75 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.53 +0.17 73 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.78 +0.17 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.99 +0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
29SEP26 4.20 P 0.23 0.23 0.23 0.23 +0.03 53 2 228 +2
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.04 53 0 56 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.04 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.05 53 0 116 0
29SEP26 4.60 P 0.36 0.36 0.36 0.38 +0.05 53 21 21 +21
29SEP26 4.70 P 0.42 0.42 0.42 0.43 +0.06 54 1 2 +1
29SEP26 4.80 P 0.46 0.46 0.46 0.47 +0.06 53 12 12 +12
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.08 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.08 55 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.09 55 0 284 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.10 56 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.11 56 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.10 56 0 2,426 0
29SEP26 6.25 P 1.49 1.49 1.49 1.48 +0.12 58 57 435 -30
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.12 59 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.14 60 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.13 59 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.16 63 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.14 61 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.14 61 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.15 63 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 +0.16 65 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.55 +0.19 68 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.78 +0.16 67 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.04 +0.18 72 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.28 +0.19 72 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.54 +0.18 77 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.99 +0.15 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.49 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.49 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.04 51 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.04 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.05 50 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.06 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 +0.06 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.06 51 280 280 +268
30DEC26 4.90 P 0.66 0.66 0.66 0.68 +0.07 51 292 385 +292
30DEC26 5.00 P 0.73 0.73 0.73 0.73 +0.07 51 26 406 0
30DEC26 5.25 P 0.85 0.85 0.85 0.88 +0.08 51 13 443 +13
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.09 52 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.10 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 +0.10 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.11 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.11 55 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.11 55 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.11 55 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.12 56 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.15 58 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.13 56 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 +0.13 56 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.14 57 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 +0.14 57 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.15 58 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 4.04 +0.14 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.29 +0.18 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 +0.19 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.77 +0.18 59 0 0 0
30DEC26 10.00 P 5.00 5.00 5.00 5.05 +0.21 66 1 7 +1
30DEC26 10.50 P 0.00 0.00 0.00 5.54 +0.21 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.49 +0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
30MAR27 4.20 P 0.46 0.46 0.46 0.46 +0.04 51 2 2 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.07 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.08 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.07 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.08 53 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.08 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.10 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.11 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 +0.10 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 +0.12 55 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 +0.10 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 +0.12 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 +0.12 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 +0.11 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.17 +0.12 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.37 +0.14 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.59 +0.13 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.14 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.05 +0.14 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.29 +0.15 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.56 +0.18 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.77 +0.15 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.05 +0.19 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.54 +0.20 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 100 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 +0.05 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 +0.06 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 +0.07 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 +0.07 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 +0.08 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 +0.08 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.09 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.10 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.79 +0.09 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 +0.13 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 +0.14 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 +0.11 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.56 +0.11 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.77 +0.11 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.98 +0.12 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.20 +0.12 51 0 0 0
TOTAL PUT 944 26,140 -233
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 66.96 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.47 0.00 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.97 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.48 0.00 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.98 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.49 0.00 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.99 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.50 0.00 49 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.00 -0.01 36 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.50 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.01 -0.01 35 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.51 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.02 -0.01 32 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.52 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.03 -0.01 28 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.53 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.04 -0.01 24 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.54 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.05 -0.01 20 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.55 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.06 -0.01 16 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.56 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.57 -0.01 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.07 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.58 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.21 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.57 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.11 0.00 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.63 -0.01 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.15 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.67 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.20 0.00 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.72 -0.01 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.24 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.76 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.28 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.81 -0.01 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.33 -0.01 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.85 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.37 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.90 -0.01 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.42 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.94 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.46 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.99 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.51 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.03 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.55 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.08 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.60 -0.02 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.16 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.80 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.70 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.04 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.35 -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 26.38 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.92 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.46 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.00 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.54 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.09 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.65 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.26 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.00 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.95 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.23 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.92 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.50 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 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 20 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 15 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 0.13 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.03 -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 33 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 30 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 23 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 0.17 -0.01 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 0.83 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.77 -0.01 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$ 76.60
29JUN26 46.00 C 0.00 0.00 0.00 30.69 +0.16 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.69 +0.16 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.69 +0.15 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.69 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.69 +0.19 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 24.20 +0.29 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.78 +0.15 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.23 +0.08 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.78 +0.09 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.62 +0.48 58 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 12.06 +0.13 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 9.88 +0.09 47 0 181 0
29JUN26 70.00 C 8.00 8.00 8.00 7.88 +0.05 47 1 57 +1
29JUN26 72.50 C 0.00 0.00 0.00 6.12 +0.02 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 4.55 -0.02 46 0 195 0
29JUN26 77.50 C 4.45 4.45 3.30 3.32 -0.10 46 8 382 +1
29JUN26 80.00 C 2.80 3.58 2.80 2.42 -0.10 47 13 296 -1
29JUN26 82.50 C 2.30 2.85 2.30 1.69 -0.07 48 22 210 +20
29JUN26 85.00 C 1.90 2.02 1.19 1.13 -0.06 48 19 284 +13
29JUN26 87.50 C 1.33 1.49 1.03 0.73 -0.06 47 21 250 +20
29JUN26 90.00 C 1.03 1.03 0.93 0.46 -0.05 47 20 696 +20
29JUN26 92.50 C 0.87 0.87 0.48 0.28 -0.04 47 22 245 +10
29JUN26 95.00 C 0.60 0.60 0.36 0.17 -0.03 47 30 159 0
29JUN26 97.50 C 0.45 0.45 0.45 0.10 -0.02 47 10 196 0
29JUN26 100.00 C 0.25 0.25 0.20 0.06 -0.01 47 17 905 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.04 0.00 48 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 24.24 +0.08 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.91 +0.12 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.61 +0.21 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.23 +0.03 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.08 -0.06 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.23 +0.10 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.35 +0.08 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.63 +0.06 48 0 5 0
30JUL26 72.50 C 0.00 0.00 0.00 7.97 -0.07 47 0 3 0
30JUL26 75.00 C 0.00 0.00 0.00 6.68 +0.02 48 0 31 0
30JUL26 77.50 C 6.86 6.86 6.86 5.51 -0.01 48 15 17 +9
30JUL26 80.00 C 5.16 5.16 4.62 4.59 -0.03 49 17 39 +17
30JUL26 82.50 C 4.95 4.95 4.33 3.71 -0.02 49 21 65 +21
30JUL26 85.00 C 3.05 3.05 3.04 2.96 -0.02 49 2 123 0
30JUL26 87.50 C 0.00 0.00 0.00 2.34 -0.03 49 0 66 0
30JUL26 90.00 C 2.15 2.15 2.15 1.83 -0.03 49 5 172 +4
30JUL26 92.50 C 1.97 1.97 1.97 1.42 -0.03 49 1 68 0
30JUL26 95.00 C 2.10 2.10 2.10 1.10 -0.03 49 1 80 0
30JUL26 97.50 C 0.00 0.00 0.00 0.84 -0.03 49 0 197 0
30JUL26 100.00 C 0.00 0.00 0.00 0.64 -0.02 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.48 -0.02 48 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 60 0
28AUG26 52.50 C 0.00 0.00 0.00 24.81 +0.20 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.30 -0.24 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.25 +0.23 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.22 +0.09 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.17 +0.07 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.34 +0.04 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.74 -0.15 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.16 -0.18 50 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.72 -0.21 50 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 8.42 -0.23 50 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 7.23 -0.50 50 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 6.34 -0.03 51 0 30 0
28AUG26 82.50 C 6.79 6.79 6.79 5.46 +0.03 51 1 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.63 -0.19 51 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.92 -0.26 51 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 3.30 -0.26 51 0 16 0
28AUG26 92.50 C 0.00 0.00 0.00 2.76 -0.26 51 0 15 0
28AUG26 95.00 C 2.69 2.69 2.69 2.31 -0.24 51 15 30 +15
28AUG26 97.50 C 0.00 0.00 0.00 1.87 -0.21 50 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.55 -0.20 50 0 29 0
28AUG26 102.50 C 0.00 0.00 0.00 1.28 -0.18 50 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.06 -0.16 50 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.87 -0.15 50 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.71 -0.14 50 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.58 -0.13 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.48 -0.10 50 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 25.32 +0.14 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.11 +0.08 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.92 +0.09 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.93 +0.04 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.12 -0.10 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.48 -0.02 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.82 -0.01 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.43 +0.09 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.92 -0.05 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.37 -0.36 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.26 -0.33 48 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 7.70 -0.09 51 0 15 0
29SEP26 82.50 C 6.89 6.89 6.89 6.74 -0.10 51 15 131 +15
29SEP26 85.00 C 6.46 6.55 6.08 5.89 -0.10 51 205 584 +160
29SEP26 87.50 C 5.42 5.63 5.42 5.13 -0.11 51 31 160 +18
29SEP26 90.00 C 0.00 0.00 0.00 4.45 -0.11 50 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 3.86 -0.11 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.33 -0.11 50 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 -0.10 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.40 -0.10 50 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 -0.09 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.77 -0.09 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.52 -0.08 50 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.30 -0.08 50 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 -0.07 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.95 -0.06 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 -0.05 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.42 -0.04 50 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.37 -0.03 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.95 +0.10 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.99 +0.08 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.14 +0.07 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.39 +0.12 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.70 +0.11 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.19 +0.04 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.75 -0.07 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.40 +0.06 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 14.20 +0.05 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.06 +0.05 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.00 -0.06 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.07 0.00 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.19 +0.22 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.45 +0.07 52 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.63 +0.06 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.88 +0.29 52 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 7.18 +0.05 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.36 -0.14 51 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.79 -0.13 51 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.27 +0.03 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.80 +0.03 51 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.37 +0.03 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.97 +0.02 51 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.61 +0.02 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 +0.02 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.99 +0.02 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.71 +0.01 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.52 +0.02 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.73 +0.01 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 25.02 +0.03 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.42 -0.02 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.91 -0.01 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.51 +0.01 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.19 +0.03 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.92 +0.25 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.73 +0.01 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.63 +0.09 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.54 -0.04 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.64 -0.01 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.70 -0.02 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.92 +0.04 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.15 +0.14 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.44 +0.05 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.71 +0.04 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 9.03 +0.04 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.40 +0.03 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.82 +0.04 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.27 +0.03 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.76 +0.02 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.29 +0.02 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.85 +0.02 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.44 +0.02 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.06 +0.02 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.05 +0.27 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.37 +0.20 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.80 +0.09 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.32 +0.17 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.79 +0.28 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.50 +0.32 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.18 +0.27 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.02 +0.05 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.87 +0.05 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.82 +0.05 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.82 +0.05 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.85 0.00 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.00 +0.01 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.16 +0.01 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.31 -0.04 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.61 +0.04 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.92 +0.09 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.26 +0.12 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.61 +0.12 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.80 +0.02 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.29 -0.02 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.83 +0.06 52 0 0 0
TOTAL CALL 512 12,099 +349
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.04 47 0 99 0
29JUN26 65.00 P 0.28 0.38 0.28 0.34 -0.06 47 8 207 +4
29JUN26 67.50 P 0.00 0.00 0.00 0.63 -0.10 46 0 289 0
29JUN26 70.00 P 0.73 1.13 0.73 1.12 -0.15 46 15 176 +5
29JUN26 72.50 P 1.26 1.75 1.25 1.83 -0.17 46 7 202 +3
29JUN26 75.00 P 2.50 2.85 2.03 2.84 -0.18 46 101 617 -29
29JUN26 77.50 P 4.22 4.22 4.19 4.19 -0.18 48 9 550 +9
29JUN26 80.00 P 4.40 5.75 4.40 5.83 -0.25 49 8 561 0
29JUN26 82.50 P 0.00 0.00 0.00 7.40 -0.26 47 0 246 0
29JUN26 85.00 P 8.03 9.70 7.94 9.37 -0.25 47 190 376 -116
29JUN26 87.50 P 0.00 0.00 0.00 11.49 -0.25 47 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 14.15 -0.18 57 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 16.44 -0.33 58 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 18.64 -0.49 55 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.17 -0.06 61 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 23.81 +0.15 71 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 26.15 +0.04 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.75 +0.15 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.24 -0.23 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.65 -0.14 83 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 36.15 -0.19 87 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.69 -0.42 93 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.15 -0.44 95 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.65 -0.36 98 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.09 -0.20 98 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.65 -0.14 106 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.15 -0.11 109 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.65 -0.43 112 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.55 -0.05 48 0 29 0
30JUL26 62.50 P 0.00 0.00 0.00 0.87 -0.07 48 0 78 0
30JUL26 65.00 P 0.91 1.25 0.91 1.32 -0.09 48 13 104 -9
30JUL26 67.50 P 1.38 1.38 1.37 1.91 -0.11 47 5 44 +5
30JUL26 70.00 P 2.45 2.51 2.45 2.66 -0.13 47 18 82 +1
30JUL26 72.50 P 2.81 3.55 2.81 3.58 -0.15 47 4 140 0
30JUL26 75.00 P 4.85 4.85 4.78 4.79 -0.10 48 4 140 0
30JUL26 77.50 P 0.00 0.00 0.00 6.11 -0.18 48 0 88 0
30JUL26 80.00 P 0.00 0.00 0.00 7.60 -0.30 48 0 162 0
30JUL26 82.50 P 9.03 9.03 9.03 9.34 -0.05 50 15 86 +4
30JUL26 85.00 P 0.00 0.00 0.00 10.97 -0.22 48 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 13.21 -0.05 52 0 74 0
30JUL26 90.00 P 15.00 15.00 15.00 15.33 +0.03 53 1 87 +1
30JUL26 92.50 P 0.00 0.00 0.00 17.42 -0.01 53 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.58 -0.29 54 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 21.79 -0.32 54 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.08 -0.33 54 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.63 -0.02 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.08 -0.02 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.30 -0.19 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.65 -0.14 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.19 -0.15 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.78 -0.33 67 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.07 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.58 -0.13 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.89 -0.19 50 0 20 0
28AUG26 60.00 P 1.18 1.18 1.18 1.25 -0.22 50 1 19 +1
28AUG26 62.50 P 1.56 1.56 1.56 1.75 -0.25 50 1 24 +1
28AUG26 65.00 P 0.00 0.00 0.00 2.38 -0.28 50 0 86 0
28AUG26 67.50 P 0.00 0.00 0.00 3.13 -0.33 49 0 17 0
28AUG26 70.00 P 0.00 0.00 0.00 4.00 -0.38 49 0 43 0
28AUG26 72.50 P 0.00 0.00 0.00 5.06 -0.34 49 0 16 0
28AUG26 75.00 P 0.00 0.00 0.00 6.30 -0.30 50 0 33 0
28AUG26 77.50 P 7.20 7.20 7.20 7.66 -0.24 50 1 21 +1
28AUG26 80.00 P 0.00 0.00 0.00 9.20 -0.11 51 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.87 -0.08 51 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.63 -0.09 52 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.51 -0.08 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.45 -0.09 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.49 -0.07 53 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.57 -0.08 54 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 22.69 -0.07 54 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 24.89 -0.07 55 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.09 -0.08 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.35 -0.21 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.73 -0.24 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.01 -0.08 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.36 -0.29 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.79 -0.32 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.03 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.01 -0.10 50 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 1.38 -0.10 49 0 26 0
29SEP26 60.00 P 1.77 1.77 1.77 1.88 -0.12 49 2 12 -2
29SEP26 62.50 P 0.00 0.00 0.00 2.49 -0.15 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.25 -0.11 49 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.14 -0.07 50 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 5.17 -0.03 50 0 1,314 0
29SEP26 72.50 P 0.00 0.00 0.00 6.32 -0.03 50 0 72 0
29SEP26 75.00 P 7.64 7.64 7.64 7.60 -0.04 50 2 40 0
29SEP26 77.50 P 0.00 0.00 0.00 8.98 -0.13 51 0 37 0
29SEP26 80.00 P 9.59 9.59 9.52 10.55 0.00 51 66 1,165 +66
29SEP26 82.50 P 0.00 0.00 0.00 12.16 -0.04 52 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.86 -0.07 52 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.69 -0.07 52 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.57 -0.09 53 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 19.56 -0.07 53 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.56 -0.05 54 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.69 +0.01 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.81 -0.18 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.95 -0.01 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.11 -0.04 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.33 -0.23 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.57 -0.25 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.89 -0.23 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.21 -0.22 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.55 -0.23 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.91 -0.24 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.30 -0.25 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.76 -0.19 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.18 -0.12 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.65 -0.43 58 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.93 -0.04 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.48 -0.04 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.12 -0.05 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.82 -0.05 50 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 4.66 -0.06 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.54 -0.06 50 0 5 0
30DEC26 67.50 P 6.51 6.51 6.51 6.56 -0.08 50 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 7.66 -0.05 50 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.90 -0.04 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.23 -0.04 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.66 -0.04 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.66 +0.43 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 14.75 -0.04 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.43 -0.04 51 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.17 -0.05 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.03 -0.01 52 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 21.90 0.00 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.83 -0.13 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.78 -0.16 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.79 -0.12 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.87 -0.10 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.95 -0.11 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.07 -0.11 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.22 -0.14 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.40 -0.11 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.60 -0.12 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.84 -0.30 54 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 3.08 0.00 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.75 -0.04 50 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.50 -0.02 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.36 -0.04 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.30 -0.01 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.25 -0.08 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.40 -0.02 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.51 -0.11 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.72 -0.18 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.26 0.00 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.65 -0.05 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.16 -0.20 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.75 -0.22 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.41 -0.23 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.12 -0.12 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.91 +0.02 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.74 -0.10 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.61 -0.10 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.53 -0.11 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.47 -0.13 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.46 -0.26 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.48 -0.27 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.67 -0.14 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.75 +0.15 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 39.87 -0.14 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.00 -0.16 53 0 0 0
29JUN27 52.50 P 4.05 4.06 4.05 4.09 -0.01 50 4 8 +4
29JUN27 55.00 P 0.00 0.00 0.00 4.83 -0.02 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.71 -0.02 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.63 -0.02 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.60 -0.03 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.71 -0.03 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.82 -0.03 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.04 -0.06 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.34 -0.05 50 0 0 0
29JUN27 75.00 P 13.20 13.67 13.20 13.84 +0.05 50 5 5 +5
29JUN27 77.50 P 0.00 0.00 0.00 15.29 +0.05 50 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 16.80 +0.05 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.28 -0.08 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.04 +0.05 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.61 -0.09 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.54 -0.10 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.34 +0.04 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.07 -0.23 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.97 -0.24 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.89 -0.23 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.82 -0.26 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.82 -0.27 52 0 0 0
TOTAL PUT 481 10,220 -45
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$ 115.80
05JUN26 90.00 C 0.00 0.00 0.00 25.80 +0.79 0 0 0 0
05JUN26 92.50 C 0.00 0.00 0.00 23.30 +0.79 0 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 20.80 +0.79 0 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 18.30 +0.79 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 15.80 +0.79 0 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 13.30 +0.79 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 10.80 +0.79 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 8.30 +0.79 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 5.80 +0.79 0 0 0 -7
05JUN26 112.50 C 1.79 2.60 1.47 3.30 +0.44 0 112 0 -88
05JUN26 115.00 C 0.78 0.78 0.10 0.80 -0.35 0 260 0 -1,197
05JUN26 117.50 C 0.05 0.05 0.05 0.00 -0.30 0 10 673 0
05JUN26 120.00 C 0.01 0.01 0.01 0.00 -0.05 0 5 1,511 0
05JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
05JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
05JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
05JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
05JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
05JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
05JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 25.85 +0.79 55 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 23.35 +0.79 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 20.85 +0.79 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 18.35 +0.79 0 0 0 0
12JUN26 100.00 C 14.50 14.50 14.50 15.86 +0.79 39 4 4 +4
12JUN26 102.50 C 0.00 0.00 0.00 13.36 +0.76 32 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 10.89 +0.71 33 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 8.47 +0.60 33 0 0 0
12JUN26 110.00 C 4.95 4.95 4.94 6.20 +0.46 33 20 20 +20
12JUN26 112.50 C 3.17 3.83 3.17 4.08 +0.02 31 32 40 +30
12JUN26 115.00 C 1.94 2.20 1.73 2.51 -0.10 32 99 201 +65
12JUN26 117.50 C 1.11 1.26 1.05 1.39 -0.15 32 32 788 +24
12JUN26 120.00 C 0.65 0.65 0.52 0.69 -0.15 33 43 2,083 +14
12JUN26 122.50 C 0.28 0.33 0.28 0.32 -0.10 33 24 536 +23
12JUN26 125.00 C 0.21 0.21 0.16 0.12 -0.07 33 33 94 +10
12JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 124 0
12JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.90 +0.79 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.41 +0.80 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.91 +0.74 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.42 +0.80 76 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.92 +0.74 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.43 +0.74 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.93 +0.73 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.43 +0.79 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.94 +0.79 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.44 +0.71 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.95 +0.72 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.45 +0.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.96 +0.70 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.46 +0.87 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.97 +0.58 32 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.48 +0.54 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.00 +0.76 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.54 +0.73 32 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 16.11 +0.67 32 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 13.75 +0.60 32 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 11.49 +0.50 32 0 3,036 0
29JUN26 107.50 C 8.49 8.49 8.49 9.38 +0.39 32 1 1,551 +1
29JUN26 110.00 C 6.80 6.80 6.80 7.24 +0.09 29 6 3,161 -6
29JUN26 112.50 C 5.00 5.26 4.85 5.59 -0.18 30 545 5,485 +160
29JUN26 115.00 C 4.06 4.06 3.58 4.19 -0.18 31 204 3,008 +92
29JUN26 117.50 C 2.74 2.92 2.55 3.04 -0.20 31 99 2,882 -80
29JUN26 120.00 C 2.24 2.24 1.82 2.14 -0.20 31 319 4,689 -43
29JUN26 122.50 C 1.48 1.48 1.47 1.47 -0.17 31 37 1,714 +37
29JUN26 125.00 C 1.08 1.08 0.96 1.02 -0.10 32 11 9,834 +8
29JUN26 127.50 C 0.76 0.78 0.75 0.65 -0.09 32 5 1,405 -1
29JUN26 130.00 C 0.69 0.69 0.52 0.40 -0.08 32 100 3,714 -6
29JUN26 132.50 C 0.38 0.38 0.38 0.24 -0.06 32 1 1,528 -1
29JUN26 135.00 C 0.28 0.28 0.28 0.14 -0.05 32 7 1,024 +1
29JUN26 137.50 C 0.20 0.22 0.20 0.08 -0.03 32 29 925 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 4,006 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 516 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,193 0
29JUN26 150.00 C 0.08 0.08 0.08 0.01 0.00 36 28 609 -28
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 0.04 0.04 0.04 0.01 0.00 44 2 312 -2
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 53 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 58 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 58.54 +0.68 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.06 +0.80 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.57 +0.80 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.08 +0.80 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.59 +0.80 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.10 +0.80 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.61 +0.79 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.12 +0.84 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.63 +0.48 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.15 +0.45 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.67 +0.43 34 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.96 +0.12 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.75 +0.36 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.98 0.00 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.59 +0.13 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.60 +0.69 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.33 +0.65 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.15 +0.61 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.07 +0.55 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.12 +0.50 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 10.97 +0.18 32 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 9.47 +0.08 33 0 179 0
30JUL26 112.50 C 7.14 7.55 7.14 7.89 -0.09 32 30 192 0
30JUL26 115.00 C 6.25 6.25 6.25 6.58 -0.06 33 33 334 0
30JUL26 117.50 C 4.84 5.25 4.84 5.44 -0.08 33 21 2,198 +20
30JUL26 120.00 C 4.03 4.03 3.92 4.44 -0.11 33 30 3,200 -30
30JUL26 122.50 C 3.35 3.35 3.22 3.59 -0.10 33 75 877 +25
30JUL26 125.00 C 2.70 2.70 2.65 2.92 -0.04 34 30 1,359 0
30JUL26 127.50 C 2.25 2.25 2.14 2.37 +0.02 34 30 870 0
30JUL26 130.00 C 0.00 0.00 0.00 1.90 +0.05 34 0 1,153 0
30JUL26 132.50 C 0.00 0.00 0.00 1.47 +0.02 34 0 272 0
30JUL26 135.00 C 0.00 0.00 0.00 1.13 +0.01 34 0 832 0
30JUL26 137.50 C 0.00 0.00 0.00 0.86 0.00 34 0 196 0
30JUL26 140.00 C 0.00 0.00 0.00 0.65 0.00 34 0 200 0
30JUL26 142.50 C 0.00 0.00 0.00 0.49 0.00 34 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.27 0.00 34 0 330 0
30JUL26 150.00 C 0.00 0.00 0.00 0.20 0.00 34 0 53 0
30JUL26 152.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.08 0.00 34 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 0.00 34 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 0.00 35 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 58.67 +0.79 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.19 +0.80 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.71 +0.94 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.22 +0.94 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.74 +0.95 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.26 +0.96 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.79 +0.97 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.32 +0.99 36 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.86 +0.32 36 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.15 +0.03 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 33.67 -0.05 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.25 -0.08 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.88 -0.10 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.58 -0.10 29 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.31 -0.15 31 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.87 -0.41 28 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.47 +0.56 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.48 +0.52 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.59 +0.47 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.81 +0.42 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.15 +0.37 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 11.61 +0.46 36 0 0 0
28AUG26 112.50 C 9.28 9.28 9.28 9.94 -0.21 35 15 123 +4
28AUG26 115.00 C 0.00 0.00 0.00 8.64 -0.22 35 0 243 0
28AUG26 117.50 C 0.00 0.00 0.00 7.51 -0.15 35 0 210 0
28AUG26 120.00 C 6.40 6.40 6.40 6.49 -0.18 36 40 277 +40
28AUG26 122.50 C 0.00 0.00 0.00 5.64 -0.16 36 0 155 0
28AUG26 125.00 C 0.00 0.00 0.00 4.88 -0.09 36 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 4.25 +0.01 37 0 204 0
28AUG26 130.00 C 0.00 0.00 0.00 3.65 +0.05 37 0 81 0
28AUG26 132.50 C 0.00 0.00 0.00 3.08 +0.03 37 0 82 0
28AUG26 135.00 C 0.00 0.00 0.00 2.58 +0.01 37 0 132 0
28AUG26 137.50 C 0.00 0.00 0.00 2.16 +0.01 37 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 1.80 0.00 37 0 133 0
28AUG26 142.50 C 0.00 0.00 0.00 1.49 -0.01 37 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 113 0
28AUG26 147.50 C 0.00 0.00 0.00 1.01 -0.02 37 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.83 -0.01 37 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.68 -0.01 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.55 -0.02 37 0 67 0
28AUG26 157.50 C 0.00 0.00 0.00 0.45 -0.01 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 61.29 +1.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.82 +0.94 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.34 +0.61 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.71 +0.94 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.22 +0.89 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.74 +0.18 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.26 +0.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.79 +0.05 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.32 -0.02 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.86 -0.08 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.47 +0.35 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.11 +0.39 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.79 +0.46 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.51 +0.48 32 0 15 0
29SEP26 90.00 C 25.53 26.57 25.53 26.94 +0.14 28 5 3 -2
29SEP26 92.50 C 0.00 0.00 0.00 24.79 +0.13 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.04 -0.16 33 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.82 -0.10 32 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 19.57 +0.50 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 17.78 +0.46 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 16.10 +0.43 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.51 +0.38 36 0 923 0
29SEP26 110.00 C 11.96 11.96 11.96 12.64 +0.03 35 15 2,294 0
29SEP26 112.50 C 10.85 10.85 10.85 11.39 -0.20 35 1 631 +1
29SEP26 115.00 C 0.00 0.00 0.00 10.09 -0.17 35 0 4,326 0
29SEP26 117.50 C 0.00 0.00 0.00 8.96 -0.19 35 0 1,536 0
29SEP26 120.00 C 0.00 0.00 0.00 7.97 -0.18 35 0 3,602 0
29SEP26 122.50 C 7.00 7.00 6.96 7.08 -0.11 36 15 725 -13
29SEP26 125.00 C 0.00 0.00 0.00 6.33 -0.05 36 0 1,179 0
29SEP26 127.50 C 5.34 5.34 5.34 5.60 0.00 36 22 411 0
29SEP26 130.00 C 0.00 0.00 0.00 4.96 +0.06 37 0 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 4.35 +0.08 37 0 739 0
29SEP26 135.00 C 3.68 3.68 3.68 3.78 +0.06 37 2 393 0
29SEP26 137.50 C 0.00 0.00 0.00 3.27 +0.05 37 0 237 0
29SEP26 140.00 C 0.00 0.00 0.00 2.83 +0.04 37 0 1,161 0
29SEP26 142.50 C 0.00 0.00 0.00 2.44 +0.03 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 2.09 +0.02 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.79 +0.01 36 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 1.53 0.00 36 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 1.31 0.00 36 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 1.11 0.00 36 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 0.00 36 0 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.80 -0.01 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 153 0
29SEP26 165.00 C 1.03 1.03 1.03 0.57 -0.01 36 10 301 +10
29SEP26 167.50 C 0.00 0.00 0.00 0.48 -0.01 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 61.50 +0.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.82 -0.28 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 56.39 +0.21 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.38 +0.57 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.64 -0.34 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.65 +0.03 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.93 -0.35 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.60 -0.35 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.34 -0.31 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.98 -0.40 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.71 -0.45 33 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 35.66 -0.20 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.85 +0.11 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 31.78 +0.09 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.77 +0.08 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 27.83 +0.07 36 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.64 -0.16 35 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 24.17 -0.12 36 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 22.46 -0.13 36 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 20.51 -0.09 35 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.04 -0.06 35 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.64 -0.05 36 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 17.33 +0.82 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.47 +0.03 37 0 529 0
30DEC26 115.00 C 13.79 13.79 13.79 14.13 -0.15 37 15 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 13.02 -0.16 37 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 11.99 -0.12 37 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 11.07 -0.05 37 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 10.22 +0.03 37 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 9.42 +0.09 37 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 8.70 +0.17 38 0 1,301 0
30DEC26 132.50 C 0.00 0.00 0.00 8.07 +0.28 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 7.37 +0.26 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 6.72 +0.24 38 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 6.12 +0.22 38 0 245 0
30DEC26 142.50 C 0.00 0.00 0.00 5.57 +0.20 38 0 287 0
30DEC26 145.00 C 5.23 5.23 5.23 5.07 +0.19 38 1 147 0
30DEC26 147.50 C 0.00 0.00 0.00 4.47 +0.17 37 0 144 0
30DEC26 150.00 C 4.50 4.50 4.50 4.06 +0.16 37 2 209 0
30DEC26 152.50 C 0.00 0.00 0.00 3.68 +0.14 37 0 97 0
30DEC26 155.00 C 3.94 3.94 3.94 3.34 +0.13 37 2 54 +2
30DEC26 157.50 C 3.66 3.66 3.66 3.02 +0.12 37 2 53 0
30DEC26 160.00 C 0.00 0.00 0.00 2.74 +0.11 37 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 2.48 +0.10 37 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 2.24 +0.09 37 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 2.02 +0.08 37 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.83 +0.08 37 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.65 +0.07 37 0 51 0
30DEC26 175.00 C 0.00 0.00 0.00 1.49 +0.07 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.34 +0.06 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.21 +0.05 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.09 +0.05 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 1.01 +0.07 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 62.29 +0.46 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.95 +0.47 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.61 +0.46 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.29 +0.48 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.98 +0.47 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.70 +0.47 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.45 +0.04 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.23 +0.04 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.04 +0.03 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.93 +0.16 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.84 +0.26 39 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 37.78 +0.12 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.81 +0.13 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 33.87 +0.10 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.00 +0.11 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.22 -0.02 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.46 -0.03 37 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 26.80 -0.04 37 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 25.19 +0.08 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 23.69 +0.08 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 22.23 +0.06 37 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 20.87 +0.06 37 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.58 -0.03 37 0 85 0
30MAR27 112.50 C 17.89 17.89 17.89 18.62 +0.02 38 15 101 +15
30MAR27 115.00 C 0.00 0.00 0.00 17.28 -0.17 37 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 16.23 -0.13 38 270 480 +270
30MAR27 120.00 C 0.00 0.00 0.00 15.22 -0.08 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 14.25 -0.05 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 13.35 0.00 38 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 12.53 +0.06 38 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 11.76 +0.13 38 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 11.06 +0.22 38 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 10.39 +0.29 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 9.76 +0.35 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 9.17 +0.41 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 8.59 +0.44 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 8.00 +0.42 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.45 +0.40 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.93 +0.38 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 6.27 +0.36 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.83 +0.34 38 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 5.42 +0.33 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 5.04 +0.31 38 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 4.68 +0.29 38 0 6 0
30MAR27 165.00 C 4.90 4.90 4.90 4.35 +0.16 38 2 1 -2
30MAR27 167.50 C 0.00 0.00 0.00 4.04 +0.26 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.76 +0.26 38 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.49 +0.24 38 0 0 0
30MAR27 175.00 C 3.63 3.63 3.63 3.24 +0.23 38 2 66 0
29JUN27 90.00 C 0.00 0.00 0.00 32.99 +0.23 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.27 +0.21 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.61 +0.22 39 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 28.02 +0.12 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.51 -0.01 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.03 -0.04 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.68 -0.02 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.37 +0.09 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.14 -0.02 39 0 0 0
29JUN27 112.50 C 19.39 19.39 19.39 20.22 -0.02 39 15 15 +15
29JUN27 115.00 C 0.00 0.00 0.00 19.13 0.00 39 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 18.10 +0.03 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.13 +0.13 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.06 +0.01 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.21 +0.04 39 0 0 0
29JUN27 127.50 C 13.98 13.98 13.98 14.43 +0.12 40 1 1 +1
29JUN27 130.00 C 0.00 0.00 0.00 13.65 +0.21 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.94 +0.28 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.25 +0.27 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 11.56 +0.27 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.88 +0.27 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.19 +0.25 40 0 0 0
TOTAL CALL 2,769 133,681 -614
05JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
05JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
05JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
05JUN26 110.00 P 0.01 0.01 0.01 0.00 -0.04 0 4 1,360 0
05JUN26 112.50 P 0.09 0.12 0.08 0.00 -0.27 0 18 939 +8
05JUN26 115.00 P 0.77 1.31 0.17 0.00 -1.07 0 323 703 +54
05JUN26 117.50 P 3.12 3.58 2.30 1.70 -1.00 0 57 0 -268
05JUN26 120.00 P 6.00 6.00 5.38 4.20 -0.84 0 33 0 -66
05JUN26 122.50 P 0.00 0.00 0.00 6.70 -0.80 0 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 9.20 -0.80 0 0 0 0
05JUN26 127.50 P 0.00 0.00 0.00 11.70 -0.80 0 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 14.20 -0.80 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 16.70 -0.80 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 19.20 -0.80 0 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 21.70 -0.86 0 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 24.20 -0.90 0 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 26.70 -0.90 0 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 29.20 -0.89 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
12JUN26 102.50 P 0.12 0.12 0.12 0.01 -0.03 35 15 115 0
12JUN26 105.00 P 0.17 0.17 0.17 0.04 -0.08 34 76 237 +72
12JUN26 107.50 P 0.36 0.36 0.25 0.12 -0.20 33 12 302 +12
12JUN26 110.00 P 0.70 0.74 0.52 0.36 -0.33 33 76 733 +76
12JUN26 112.50 P 1.36 1.46 1.09 0.87 -0.48 34 68 299 +59
12JUN26 115.00 P 2.45 2.63 2.10 1.79 -0.60 34 107 387 +39
12JUN26 117.50 P 4.12 4.30 4.12 3.18 -0.63 35 6 109 +2
12JUN26 120.00 P 6.44 6.44 6.44 5.00 -0.58 36 28 32 +22
12JUN26 122.50 P 0.00 0.00 0.00 6.96 -0.89 33 0 11 0
12JUN26 125.00 P 0.00 0.00 0.00 9.28 -0.85 33 0 8 0
12JUN26 127.50 P 0.00 0.00 0.00 11.71 -0.83 33 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 14.20 -0.80 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 16.70 -0.80 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 19.20 -0.80 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 22.35 -0.21 93 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 24.93 -0.17 103 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 27.50 -0.10 112 0 0 0
29JUN26 55.00 P 0.02 0.02 0.02 0.01 0.00 99 10 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 83 4 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29JUN26 75.00 P 0.04 0.04 0.04 0.01 0.00 60 24 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 653 0
29JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 52 26 6,644 0
29JUN26 82.50 P 0.07 0.07 0.07 0.01 0.00 48 24 2,559 0
29JUN26 85.00 P 0.08 0.08 0.08 0.01 0.00 44 24 961 0
29JUN26 87.50 P 0.10 0.10 0.10 0.01 0.00 40 24 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,724 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 1,472 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 6,055 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 1,652 0
29JUN26 100.00 P 0.37 0.39 0.36 0.13 -0.12 32 117 3,809 +57
29JUN26 102.50 P 0.63 0.63 0.59 0.27 -0.20 32 31 3,675 +20
29JUN26 105.00 P 1.00 1.00 0.86 0.51 -0.29 32 570 5,081 +509
29JUN26 107.50 P 0.00 0.00 0.00 0.92 -0.38 32 0 4,308 0
29JUN26 110.00 P 2.20 2.20 1.73 1.50 -0.50 32 47 5,859 +16
29JUN26 112.50 P 2.75 2.91 2.75 2.33 -0.48 32 556 5,357 +305
29JUN26 115.00 P 4.10 4.28 3.70 3.43 -0.49 33 1,810 5,499 +423
29JUN26 117.50 P 5.85 5.85 5.10 4.78 -0.53 33 419 3,303 -111
29JUN26 120.00 P 7.10 7.59 6.74 6.40 -0.46 33 115 4,822 -108
29JUN26 122.50 P 9.42 9.82 7.63 8.26 -0.59 34 18 2,292 -14
29JUN26 125.00 P 0.00 0.00 0.00 10.01 -0.89 32 0 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 12.16 -0.89 32 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 14.87 -0.43 39 0 1,744 0
29JUN26 132.50 P 17.78 17.87 17.78 16.80 -0.85 32 30 368 -30
29JUN26 135.00 P 0.00 0.00 0.00 19.23 -0.83 32 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 22.35 -0.21 52 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 24.93 -0.17 57 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 27.50 -0.10 62 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 29.86 -0.40 63 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 32.63 +0.13 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.98 -0.12 73 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 37.36 -0.24 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.86 -0.51 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.43 -0.44 82 0 0 0
29JUN26 160.00 P 45.74 45.95 45.34 45.04 -0.25 87 46 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 47.43 -0.17 88 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.86 -0.51 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.36 -0.51 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.86 -0.23 95 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.36 -0.24 98 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.92 -0.08 102 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.36 -0.52 103 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.92 -0.08 107 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.36 -0.23 108 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.92 -0.08 112 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 0.00 36 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 197 0
30JUL26 92.50 P 0.00 0.00 0.00 0.25 -0.07 34 0 340 0
30JUL26 95.00 P 0.00 0.00 0.00 0.41 -0.10 34 0 174 0
30JUL26 97.50 P 0.00 0.00 0.00 0.64 -0.13 34 0 270 0
30JUL26 100.00 P 1.14 1.14 1.14 0.96 -0.18 34 20 220 0
30JUL26 102.50 P 1.68 1.68 1.51 1.39 -0.23 34 31 916 +31
30JUL26 105.00 P 0.00 0.00 0.00 1.94 -0.23 34 0 829 0
30JUL26 107.50 P 2.70 2.70 2.70 2.64 -0.20 34 20 621 +20
30JUL26 110.00 P 3.60 3.60 3.57 3.48 -0.24 34 66 3,268 -60
30JUL26 112.50 P 0.00 0.00 0.00 4.50 -0.24 35 0 659 0
30JUL26 115.00 P 6.45 6.45 6.15 5.70 -0.24 35 16 2,851 0
30JUL26 117.50 P 7.84 7.91 7.37 7.07 -0.24 35 33 467 -3
30JUL26 120.00 P 0.00 0.00 0.00 8.59 -0.21 35 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 10.17 -0.45 35 0 679 0
30JUL26 125.00 P 0.00 0.00 0.00 12.07 -0.42 36 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 13.62 -0.73 34 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 15.62 -0.76 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 17.71 -0.78 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 19.91 -0.78 34 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 22.35 -1.02 36 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 25.23 -0.44 43 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.67 -0.32 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.16 -0.16 47 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 32.63 -0.09 50 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.98 -0.17 50 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.52 -0.10 53 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.92 -0.45 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.43 -0.44 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.04 -0.40 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.43 -0.50 61 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.89 -0.55 62 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.39 -0.54 64 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.89 -0.29 66 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.39 -0.46 68 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.93 -0.42 70 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 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 37 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.17 -0.05 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.27 -0.07 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.40 -0.10 37 0 30 0
28AUG26 90.00 P 0.93 0.93 0.93 0.59 -0.13 37 10 87 0
28AUG26 92.50 P 0.00 0.00 0.00 0.85 -0.14 37 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.18 -0.19 37 0 202 0
28AUG26 97.50 P 0.00 0.00 0.00 1.58 -0.22 37 0 188 0
28AUG26 100.00 P 2.20 2.20 2.20 2.09 -0.19 37 20 3,241 +20
28AUG26 102.50 P 0.00 0.00 0.00 2.73 -0.15 37 0 322 0
28AUG26 105.00 P 0.00 0.00 0.00 3.46 -0.17 37 1,500 1,868 +1,500
28AUG26 107.50 P 4.58 4.58 4.35 4.30 -0.17 37 21 457 0
28AUG26 110.00 P 5.62 5.62 5.26 5.25 -0.20 37 32 277 -2
28AUG26 112.50 P 0.00 0.00 0.00 6.38 -0.17 37 0 240 0
28AUG26 115.00 P 0.00 0.00 0.00 7.62 -0.16 37 0 383 0
28AUG26 117.50 P 9.60 9.60 9.60 9.02 -0.15 38 20 195 0
28AUG26 120.00 P 0.00 0.00 0.00 10.48 -0.19 38 0 116 0
28AUG26 122.50 P 12.62 12.62 12.62 12.12 -0.30 38 1 130 0
28AUG26 125.00 P 0.00 0.00 0.00 13.42 -0.71 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 15.20 -0.72 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 17.07 -0.75 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 19.02 -0.75 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 21.69 -0.56 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 23.84 -0.55 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.08 -0.47 42 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 28.37 -0.41 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.72 -0.31 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.10 -0.25 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.53 -0.14 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.99 -0.28 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.17 -0.23 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.59 -0.28 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.04 -0.49 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.43 -0.58 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.89 -0.58 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.42 -0.52 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.89 -0.53 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.39 -0.53 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.97 -0.47 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.04 -0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.05 36 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 -0.07 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.56 -0.09 36 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.13 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.06 -0.16 36 0 3,831 0
29SEP26 92.50 P 1.82 1.82 1.82 1.43 -0.17 37 15 1,828 -15
29SEP26 95.00 P 0.00 0.00 0.00 1.85 -0.23 36 0 1,167 0
29SEP26 97.50 P 0.00 0.00 0.00 2.37 -0.22 37 0 2,982 0
29SEP26 100.00 P 3.25 3.25 3.12 3.00 -0.18 37 2 8,357 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.69 -0.26 37 0 2,161 0
29SEP26 105.00 P 0.00 0.00 0.00 4.51 -0.15 37 0 4,744 0
29SEP26 107.50 P 0.00 0.00 0.00 5.42 -0.15 37 0 2,757 0
29SEP26 110.00 P 6.68 6.68 6.59 6.46 -0.13 37 16 5,302 +13
29SEP26 112.50 P 0.00 0.00 0.00 7.62 -0.12 37 0 476 0
29SEP26 115.00 P 0.00 0.00 0.00 8.90 -0.12 37 0 1,844 0
29SEP26 117.50 P 0.00 0.00 0.00 10.27 -0.15 37 0 1,646 0
29SEP26 120.00 P 0.00 0.00 0.00 11.75 -0.17 37 0 1,037 0
29SEP26 122.50 P 0.00 0.00 0.00 13.35 -0.19 38 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 14.57 -0.64 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 16.31 -0.68 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 18.64 -0.14 38 0 388 0
29SEP26 132.50 P 0.00 0.00 0.00 20.58 -0.13 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 22.60 -0.54 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 24.67 -0.53 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 26.83 -0.33 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.01 -0.45 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.29 -0.27 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.58 -0.30 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.94 -0.20 44 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.32 -0.12 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.74 -0.30 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.20 -0.17 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.61 -0.13 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.01 -0.12 49 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 50.35 -0.21 49 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 52.79 -0.21 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.45 -0.04 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.94 -0.02 55 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.97 -0.47 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.43 -0.45 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.93 -0.51 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.43 -0.51 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.93 -0.50 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 370 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 53 0
30DEC26 72.50 P 1.06 1.06 1.06 0.47 -0.03 37 2 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.86 -0.06 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.14 -0.07 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.44 -0.10 38 0 110 0
30DEC26 85.00 P 2.31 2.31 2.31 1.84 -0.09 38 2 532 0
30DEC26 87.50 P 0.00 0.00 0.00 2.26 -0.13 38 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 2.79 -0.13 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 3.34 -0.18 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.03 -0.18 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 4.72 -0.20 38 0 1,196 0
30DEC26 100.00 P 5.81 5.81 5.81 5.59 -0.11 38 2 2,042 -2
30DEC26 102.50 P 0.00 0.00 0.00 6.46 -0.13 38 0 2,038 0
30DEC26 105.00 P 7.64 7.64 7.34 7.34 -0.17 38 79 1,514 +32
30DEC26 107.50 P 0.00 0.00 0.00 8.46 -0.10 38 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 9.52 -0.17 38 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 10.79 +0.02 38 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 12.12 -0.06 38 0 2,022 0
30DEC26 117.50 P 0.00 0.00 0.00 13.39 -0.05 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 14.92 +0.03 38 3 292 +3
30DEC26 122.50 P 0.00 0.00 0.00 16.49 -0.11 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 18.13 -0.11 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 19.92 -0.05 39 0 18 0
30DEC26 130.00 P 22.05 22.05 22.05 21.63 -0.21 39 1 1,156 -1
30DEC26 132.50 P 0.00 0.00 0.00 23.49 -0.30 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 25.36 -0.10 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.25 -0.14 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.28 -0.32 40 0 39 0
30DEC26 142.50 P 0.00 0.00 0.00 31.31 -0.07 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.37 -0.34 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.52 -0.28 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.70 -0.22 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.90 -0.19 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.14 -0.13 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.44 +0.06 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.76 +0.04 44 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.09 +0.12 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.47 +0.23 45 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.77 +0.21 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.88 +0.01 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 58.36 +0.16 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.73 +0.27 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.66 -0.58 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.54 -0.11 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.07 -0.01 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.29 -0.14 48 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 0.00 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.92 0.00 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.18 0.00 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.48 0.00 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.84 -0.01 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.25 0.00 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.70 -0.03 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.25 +0.08 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 3.80 -0.04 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.45 -0.08 38 0 1,434 0
30MAR27 92.50 P 5.44 5.44 5.44 5.21 -0.04 39 10 119 0
30MAR27 95.00 P 6.15 6.15 6.15 5.93 -0.11 39 1 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.71 -0.12 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.59 -0.07 38 1,000 1,401 +1,000
30MAR27 102.50 P 8.64 8.64 8.64 8.50 -0.12 38 10 610 0
30MAR27 105.00 P 0.00 0.00 0.00 9.54 -0.04 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 10.64 -0.10 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 11.81 -0.09 38 0 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 12.95 -0.10 38 0 38 0
30MAR27 115.00 P 0.00 0.00 0.00 14.37 +0.02 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 15.76 +0.03 38 270 288 +270
30MAR27 120.00 P 17.54 17.54 17.54 17.26 +0.08 38 20 48 +20
30MAR27 122.50 P 0.00 0.00 0.00 18.81 -0.09 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 20.40 -0.08 39 0 104 0
30MAR27 127.50 P 0.00 0.00 0.00 22.10 -0.09 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 24.15 +0.07 40 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 25.93 +0.07 40 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 27.77 +0.02 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.64 +0.03 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.54 +0.02 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 33.45 -0.05 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.48 0.00 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.53 +0.13 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.59 +0.12 41 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.35 -0.28 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.44 -0.29 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.95 +0.08 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.19 +0.17 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.92 -0.20 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.26 -0.06 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.33 -0.21 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.57 -0.31 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.79 -0.33 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.06 -0.34 42 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 6.97 +0.14 40 0 16 0
29JUN27 92.50 P 0.00 0.00 0.00 7.76 -0.12 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.64 -0.12 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.58 -0.13 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.56 -0.04 39 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 11.64 -0.02 39 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 12.79 -0.11 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.04 -0.05 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 15.26 -0.06 39 0 41 0
29JUN27 112.50 P 17.20 17.20 17.13 16.60 -0.05 39 40 205 +40
29JUN27 115.00 P 18.61 18.66 18.08 17.99 -0.30 39 130 165 +130
29JUN27 117.50 P 20.09 20.09 20.09 19.44 -0.18 39 15 26 +15
29JUN27 120.00 P 21.63 21.63 21.63 20.83 -0.05 39 20 36 +20
29JUN27 122.50 P 0.00 0.00 0.00 22.39 -0.04 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.01 -0.02 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.82 -0.07 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.70 +0.15 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.19 -0.18 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.99 -0.11 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.95 -0.05 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.68 -0.20 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.58 -0.14 39 0 0 0
TOTAL PUT 8,146 186,947 +4,109
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$ 37.90
29JUN26 29.00 C 0.00 0.00 0.00 8.96 +0.30 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.97 +0.27 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.99 +0.33 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.03 +0.30 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.10 +0.26 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.22 +0.20 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.41 +0.14 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.68 +0.08 39 0 0 0
29JUN26 37.00 C 1.94 1.94 1.94 1.98 -0.02 37 15 15 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.47 -0.09 38 0 29 0
29JUN26 39.00 C 1.09 1.09 1.00 1.06 -0.10 38 42 179 +22
29JUN26 40.00 C 0.75 0.75 0.69 0.74 -0.11 38 62 147 +9
29JUN26 41.00 C 0.54 0.54 0.44 0.50 -0.11 38 87 325 +85
29JUN26 42.00 C 0.49 0.49 0.31 0.33 -0.09 39 545 308 -316
29JUN26 43.00 C 0.28 0.28 0.28 0.22 -0.07 39 10 258 +10
29JUN26 44.00 C 0.15 0.15 0.15 0.14 -0.05 39 10 131 +10
29JUN26 45.00 C 0.10 0.10 0.09 0.09 -0.04 40 20 349 -10
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 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 82 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 0.00 102 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 9.03 +0.17 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.13 +0.10 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.19 +0.11 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.44 +0.21 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.63 +0.18 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.87 +0.14 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.17 +0.09 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.53 +0.12 41 0 0 0
30JUL26 37.00 C 3.05 3.05 3.05 2.90 -0.07 40 9 54 +9
30JUL26 38.00 C 0.00 0.00 0.00 2.39 -0.10 40 0 75 0
30JUL26 39.00 C 2.05 2.05 1.91 1.96 -0.10 40 180 286 +180
30JUL26 40.00 C 1.53 1.62 1.53 1.60 -0.07 40 60 106 -28
30JUL26 41.00 C 1.38 1.38 1.31 1.29 -0.13 40 60 214 -14
30JUL26 42.00 C 1.15 1.15 1.06 1.03 -0.13 40 68 283 -15
30JUL26 43.00 C 1.02 1.02 0.83 0.82 -0.12 41 60 93 -60
30JUL26 44.00 C 0.67 0.67 0.67 0.66 -0.09 41 15 350 -15
30JUL26 45.00 C 0.54 0.54 0.54 0.53 -0.07 41 15 442 -15
30JUL26 46.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 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 9.39 +0.19 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.54 +0.18 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.66 +0.10 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.90 +0.12 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.23 +0.16 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.54 +0.13 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.90 +0.10 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.25 -0.02 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.72 -0.10 43 0 156 0
28AUG26 38.00 C 0.00 0.00 0.00 3.23 -0.12 43 0 120 0
28AUG26 39.00 C 0.00 0.00 0.00 2.80 -0.08 43 0 211 0
28AUG26 40.00 C 2.32 2.32 2.32 2.39 -0.09 43 15 55 -12
28AUG26 41.00 C 2.13 2.13 2.13 2.08 -0.07 44 15 144 +15
28AUG26 42.00 C 0.00 0.00 0.00 1.78 -0.09 44 0 135 0
28AUG26 43.00 C 1.46 1.46 1.46 1.53 -0.09 44 15 135 -15
28AUG26 44.00 C 1.30 1.30 1.25 1.31 -0.08 44 60 118 +1
28AUG26 45.00 C 1.09 1.09 1.07 1.13 -0.05 44 45 171 -45
28AUG26 46.00 C 0.00 0.00 0.00 0.96 +0.01 45 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 0.76 -0.05 44 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.64 -0.06 44 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.53 -0.08 44 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.45 -0.06 44 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.74 +0.17 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.96 +0.17 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.19 +0.16 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.43 +0.11 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.74 +0.11 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 +0.17 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.54 +0.14 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.99 +0.13 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.38 +0.02 44 0 0 0
29SEP26 38.00 C 3.83 3.83 3.83 3.91 0.00 44 15 46 +15
29SEP26 39.00 C 0.00 0.00 0.00 3.48 -0.01 44 0 25 0
29SEP26 40.00 C 0.00 0.00 0.00 3.08 +0.05 44 0 63 0
29SEP26 41.00 C 2.88 2.88 2.74 2.73 -0.05 44 38 71 +19
29SEP26 42.00 C 0.00 0.00 0.00 2.42 -0.06 44 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.05 45 0 60 0
29SEP26 44.00 C 2.02 2.02 1.93 1.91 -0.06 45 45 77 +32
29SEP26 45.00 C 0.00 0.00 0.00 1.68 -0.05 45 0 125 0
29SEP26 46.00 C 0.00 0.00 0.00 1.50 +0.02 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.04 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 -0.03 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.02 45 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 0.00 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 100 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 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 10.79 +0.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.09 +0.17 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.41 +0.15 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.76 +0.15 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.15 +0.15 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.55 +0.12 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.96 +0.08 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.43 +0.07 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.00 +0.12 46 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 5.51 +0.08 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.09 +0.09 46 0 1 0
30DEC26 40.00 C 4.67 4.72 4.57 4.93 +0.17 48 350 356 +350
30DEC26 41.00 C 0.00 0.00 0.00 4.42 +0.18 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 +0.15 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 +0.02 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.36 +0.03 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 -0.06 46 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 2.84 -0.06 46 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 +0.02 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.40 +0.02 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.20 +0.02 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 +0.02 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 +0.08 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.33 +0.04 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 +0.03 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.90 +0.07 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.72 +0.03 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 +0.02 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 0.00 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 0.00 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.75 +0.13 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.08 +0.20 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.46 +0.19 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.80 +0.07 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.23 +0.17 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.67 +0.13 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.11 +0.11 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.59 0.00 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.19 +0.07 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.71 +0.04 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.25 0.00 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.90 +0.10 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.50 +0.07 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.15 -0.14 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.87 -0.09 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.55 -0.10 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.28 -0.08 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.03 -0.06 47 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.77 -0.06 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.55 -0.04 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 -0.05 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.04 -0.11 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.64 -0.03 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.31 +0.04 48 0 18 0
30MAR27 57.50 C 1.89 1.89 1.89 1.95 +0.08 47 15 39 +15
30MAR27 60.00 C 1.60 1.60 1.60 1.61 +0.02 47 17 76 +17
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.03 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.19 +0.01 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.98 -0.02 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.83 -0.02 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 0.00 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.62 +0.01 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.45 0.00 47 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 12.55 +0.45 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.92 +0.42 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.31 +0.39 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.73 +0.36 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.38 +0.54 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.67 +0.33 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.16 +0.06 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.70 +0.08 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.24 +0.10 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.80 +0.07 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.35 +0.04 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.95 +0.03 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.58 +0.04 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.24 +0.05 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.89 +0.03 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.57 +0.02 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.28 +0.02 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.04 +0.06 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 +0.01 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.64 +0.11 48 0 0 0
29JUN27 49.00 C 4.25 4.25 4.25 4.40 +0.11 48 20 20 +20
TOTAL CALL 1,908 16,518 +279
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.08 39 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.13 39 0 120 0
29JUN26 34.00 P 0.45 0.45 0.45 0.26 -0.19 39 5 238 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 -0.25 39 0 272 0
29JUN26 36.00 P 0.00 0.00 0.00 0.74 -0.29 40 0 303 0
29JUN26 37.00 P 1.32 1.32 1.26 1.11 -0.31 40 31 433 -30
29JUN26 38.00 P 1.79 1.79 1.72 1.60 -0.33 40 47 346 +2
29JUN26 39.00 P 0.00 0.00 0.00 2.13 -0.43 39 0 328 0
29JUN26 40.00 P 0.00 0.00 0.00 2.80 -0.44 39 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 3.55 -0.45 39 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 4.38 -0.44 39 0 138 0
29JUN26 43.00 P 5.66 5.66 5.66 5.26 -0.44 39 1 217 -1
29JUN26 44.00 P 0.00 0.00 0.00 6.37 -0.24 50 0 221 0
29JUN26 45.00 P 0.00 0.00 0.00 7.35 -0.31 54 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 8.26 -0.29 54 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 9.28 -0.23 59 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 10.37 -0.14 69 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 11.32 -0.16 70 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 12.38 -0.14 78 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 14.78 -0.29 81 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 17.28 -0.20 90 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 19.60 -0.47 0 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 22.28 -0.29 105 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.78 -0.20 113 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 27.29 -0.27 121 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 29.79 -0.28 127 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.28 -0.20 133 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.78 -0.28 139 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.28 -0.23 144 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.78 -0.28 150 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.10 -0.38 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.60 -0.46 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.29 -0.19 166 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.79 -0.27 171 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.29 -0.27 175 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.78 -0.20 179 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.10 41 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.14 41 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 -0.17 42 0 91 0
30JUL26 33.00 P 0.00 0.00 0.00 0.61 -0.21 42 0 122 0
30JUL26 34.00 P 0.00 0.00 0.00 0.85 -0.25 42 0 156 0
30JUL26 35.00 P 0.00 0.00 0.00 1.16 -0.27 42 0 138 0
30JUL26 36.00 P 0.00 0.00 0.00 1.54 -0.26 42 0 251 0
30JUL26 37.00 P 2.10 2.20 2.10 1.98 -0.28 42 101 278 -64
30JUL26 38.00 P 2.83 2.83 2.54 2.48 -0.30 42 58 177 0
30JUL26 39.00 P 0.00 0.00 0.00 3.05 -0.31 42 0 200 0
30JUL26 40.00 P 0.00 0.00 0.00 3.60 -0.42 41 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.28 -0.44 41 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.01 -0.45 41 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.79 -0.45 41 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 6.82 -0.33 46 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 7.70 -0.32 47 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.50 -0.40 45 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 9.47 -0.34 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.51 -0.21 52 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 11.35 -0.32 50 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 12.38 -0.14 54 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 14.78 -0.29 56 0 143 0
30JUL26 55.00 P 0.00 0.00 0.00 17.28 -0.20 62 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.60 -0.47 0 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 22.32 -0.25 75 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.82 -0.16 81 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.32 -0.24 85 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.82 -0.25 90 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.28 -0.20 92 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.78 -0.28 96 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.32 -0.19 102 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 -0.11 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 -0.13 45 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.67 -0.16 45 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 0.88 -0.20 45 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.16 -0.21 45 0 109 0
28AUG26 34.00 P 1.66 1.66 1.65 1.48 -0.22 45 30 61 0
28AUG26 35.00 P 2.02 2.03 1.95 1.84 -0.24 45 53 137 0
28AUG26 36.00 P 2.45 2.45 2.45 2.26 -0.23 45 15 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.74 -0.16 45 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 3.22 -0.21 45 0 307 0
28AUG26 39.00 P 0.00 0.00 0.00 3.82 -0.21 45 0 407 0
28AUG26 40.00 P 0.00 0.00 0.00 4.34 -0.38 44 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 4.99 -0.38 44 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.86 -0.27 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.60 -0.27 47 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.40 -0.26 48 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.14 -0.32 47 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.97 -0.33 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.83 -0.26 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.66 -0.31 47 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 11.55 -0.44 47 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 12.64 -0.26 51 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 14.94 -0.19 52 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 17.36 -0.20 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.79 -0.28 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.32 -0.25 63 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.82 -0.25 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.32 -0.25 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.82 -0.25 75 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.29 -0.28 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.11 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
29SEP26 31.00 P 1.21 1.21 1.21 1.06 -0.16 46 15 15 +15
29SEP26 32.00 P 1.46 1.54 1.46 1.34 -0.16 46 30 61 +29
29SEP26 33.00 P 0.00 0.00 0.00 1.66 -0.19 46 0 3 0
29SEP26 34.00 P 2.17 2.18 2.13 2.01 -0.19 46 60 60 +60
29SEP26 35.00 P 0.00 0.00 0.00 2.42 -0.18 46 0 19 0
29SEP26 36.00 P 3.03 3.03 3.03 2.86 -0.18 46 30 130 +30
29SEP26 37.00 P 0.00 0.00 0.00 3.34 -0.26 46 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.87 -0.28 46 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.48 -0.18 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.09 -0.19 47 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 5.64 -0.32 46 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.34 -0.31 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.18 -0.20 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.92 -0.21 48 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.58 -0.33 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.42 -0.30 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 10.24 -0.28 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.11 -0.21 48 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.90 -0.28 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.82 -0.27 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.15 -0.13 50 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 17.41 -0.25 50 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 19.83 -0.25 52 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.32 -0.25 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.83 -0.24 59 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 27.32 -0.25 62 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 29.83 -0.24 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.33 -0.24 70 0 0 -6
29SEP26 72.50 P 0.00 0.00 0.00 34.78 -0.28 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.32 -0.24 75 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.82 -0.24 78 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.29 -0.19 79 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.82 -0.24 83 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.32 -0.16 86 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.80 -0.26 87 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.29 -0.28 89 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.82 -0.16 93 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 -0.09 48 0 0 0
30DEC26 30.00 P 1.88 1.88 1.88 1.77 -0.09 48 30 30 +30
30DEC26 31.00 P 0.00 0.00 0.00 2.10 -0.11 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.46 -0.11 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.84 -0.10 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.06 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.73 -0.06 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.24 -0.02 48 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.69 -0.08 48 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 -0.01 48 0 60 0
30DEC26 39.00 P 5.81 5.81 5.81 5.79 -0.12 47 15 130 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.36 -0.16 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.02 -0.14 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.63 -0.19 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.39 -0.18 48 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 9.03 -0.26 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.76 -0.28 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.60 -0.20 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.37 -0.22 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.13 -0.25 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.92 -0.27 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.71 -0.27 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.85 -0.24 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.03 -0.24 49 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.23 -0.32 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 22.57 -0.23 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.95 -0.24 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.37 -0.25 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.83 -0.24 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.33 -0.24 56 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 34.82 -0.24 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.32 -0.24 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.82 -0.24 62 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 42.29 -0.19 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.82 -0.24 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.32 -0.16 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.82 -0.24 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.29 -0.28 72 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.82 -0.16 75 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.13 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.15 48 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 2.87 -0.12 48 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 -0.11 48 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.64 -0.13 47 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.07 -0.13 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.52 -0.14 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.00 -0.14 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.50 -0.16 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 -0.16 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.70 -0.10 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.21 -0.08 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.89 +0.01 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.54 -0.13 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.22 -0.15 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.86 -0.19 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.58 -0.18 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.35 -0.15 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.06 -0.18 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.80 -0.21 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.57 -0.21 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.43 -0.20 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.37 -0.29 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 18.49 -0.20 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.63 -0.28 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.87 -0.19 47 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.11 -0.31 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.43 -0.25 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.84 -0.37 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.33 -0.24 49 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 34.82 -0.24 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.32 -0.24 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.82 -0.24 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.29 -0.19 56 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.73 -0.12 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.11 -0.12 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.50 -0.12 48 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 3.94 -0.03 48 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 4.38 -0.06 48 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.84 +0.01 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.34 -0.02 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.83 -0.03 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 -0.04 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.88 -0.03 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.39 -0.09 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.98 -0.10 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.65 -0.06 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.19 -0.13 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.90 -0.11 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.58 -0.21 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.23 -0.23 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.02 -0.18 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.69 -0.23 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.43 -0.23 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.18 -0.24 46 0 0 0
TOTAL PUT 521 21,607 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 35.52
29JUN26 9.50 C 0.00 0.00 0.00 26.02 -1.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.77 -1.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.52 -1.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.13 -1.17 315 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.67 -1.13 315 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.08 -1.22 272 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.53 -1.27 216 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.09 -1.12 256 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.59 -1.12 247 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.03 -1.27 191 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.59 -1.12 230 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.03 -1.28 175 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.56 -1.25 201 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.06 -1.15 194 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.59 -1.12 199 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.05 -1.26 174 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.66 -1.05 203 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.09 -1.12 178 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.56 -1.15 161 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.09 -1.12 166 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.60 -1.11 163 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.12 -1.19 162 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.62 -1.09 156 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.53 -1.28 93 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.62 -1.19 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.66 -1.15 129 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.68 -1.13 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.65 -1.06 107 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.53 -1.28 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.53 -1.17 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.53 -1.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.54 -1.18 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.56 -1.18 50 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.63 -1.15 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.76 -1.10 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.98 -1.04 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.26 -1.00 48 0 15 0
29JUN26 35.00 C 2.15 2.15 1.77 1.77 -0.84 50 30 355 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.39 -0.73 51 0 318 0
29JUN26 37.00 C 1.38 1.38 1.05 1.04 -0.61 51 10 280 -1
29JUN26 38.00 C 1.24 1.24 0.84 0.76 -0.51 51 10 267 +2
29JUN26 39.00 C 0.76 1.16 0.64 0.54 -0.42 51 25 158 -11
29JUN26 40.00 C 0.55 0.55 0.47 0.38 -0.34 51 17 474 +3
29JUN26 41.00 C 0.69 0.69 0.62 0.26 -0.27 51 2 191 0
29JUN26 42.00 C 0.31 0.32 0.28 0.18 -0.20 51 15 2,938 -5
29JUN26 43.00 C 0.21 0.21 0.21 0.12 -0.15 51 7 122 -3
29JUN26 44.00 C 0.17 0.17 0.17 0.08 -0.11 51 1 156 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.08 50 0 370 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.71 -1.08 80 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.60 -1.21 65 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.55 -1.25 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.53 -1.27 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.55 -1.32 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.96 -0.96 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.13 -0.98 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.45 -0.91 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.86 -0.83 52 0 0 0
30JUL26 34.00 C 3.31 3.32 3.31 3.32 -0.77 52 30 60 +30
30JUL26 35.00 C 0.00 0.00 0.00 2.85 -0.79 53 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.43 -0.69 53 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 2.07 -0.58 53 0 143 0
30JUL26 38.00 C 2.30 2.30 2.30 1.74 -0.54 53 3 118 +3
30JUL26 39.00 C 0.00 0.00 0.00 1.45 -0.47 53 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 1.20 -0.42 53 0 141 0
30JUL26 41.00 C 0.00 0.00 0.00 0.98 -0.37 53 0 65 0
30JUL26 42.00 C 0.00 0.00 0.00 0.81 -0.32 53 0 47 0
30JUL26 43.00 C 0.00 0.00 0.00 0.66 -0.27 53 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.54 -0.23 53 0 3 0
30JUL26 45.00 C 0.72 0.72 0.72 0.43 -0.20 52 5 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.35 -0.16 53 0 96 0
30JUL26 47.00 C 0.57 0.57 0.57 0.28 -0.14 52 1 2 +1
30JUL26 48.00 C 0.45 0.45 0.45 0.22 -0.12 52 14 43 +14
30JUL26 49.00 C 0.00 0.00 0.00 0.18 -0.10 53 0 77 0
28AUG26 26.00 C 0.00 0.00 0.00 9.60 -1.22 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.69 -1.13 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.78 -1.15 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.11 -0.99 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.53 -0.73 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.70 -0.94 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.08 -0.91 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.51 -0.87 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.00 -0.81 52 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 3.56 -0.76 53 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 3.13 -0.74 52 0 36 0
28AUG26 37.00 C 0.00 0.00 0.00 2.79 -0.67 53 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 2.43 -0.63 53 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 2.12 -0.59 53 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.84 -0.52 53 0 30 0
28AUG26 41.00 C 1.68 1.68 1.68 1.59 -0.49 53 1 65 +1
28AUG26 42.00 C 0.00 0.00 0.00 1.37 -0.43 53 0 47 0
28AUG26 43.00 C 0.00 0.00 0.00 1.17 -0.41 53 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 1.01 -0.36 52 0 73 0
28AUG26 45.00 C 0.00 0.00 0.00 0.86 -0.33 53 0 65 0
28AUG26 46.00 C 0.00 0.00 0.00 0.74 -0.29 52 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.62 -0.27 52 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.54 -0.23 53 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.45 -0.20 52 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 19.66 -1.13 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.05 -1.26 91 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.66 -1.05 98 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.16 -1.05 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.56 -1.15 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.09 -1.12 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.60 -1.11 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.14 -1.17 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.66 -1.05 79 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.55 -1.26 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.62 -1.19 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.66 -1.15 62 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.68 -1.13 58 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.71 -1.08 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.88 -1.00 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.01 -0.81 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.23 -0.92 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.50 -0.81 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.82 -0.75 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.34 -0.63 53 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.77 -0.58 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.23 -0.55 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.60 -0.78 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.19 -0.75 52 0 500 0
29SEP26 36.00 C 3.77 3.77 3.77 3.80 -0.68 53 1 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.39 -0.67 53 0 99 0
29SEP26 38.00 C 0.00 0.00 0.00 3.06 -0.57 53 0 86 0
29SEP26 39.00 C 0.00 0.00 0.00 2.72 -0.61 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 -0.55 52 0 72 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 -0.51 52 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 -0.48 52 0 91 0
29SEP26 43.00 C 0.00 0.00 0.00 1.70 -0.42 52 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 -0.41 52 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.40 52 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 1.17 -0.33 52 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.02 -0.32 52 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 -0.27 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 -0.28 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.26 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.19 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.14 52 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.10 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.09 52 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.62 -1.20 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.76 -1.05 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.93 -1.12 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.15 -0.93 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.41 -0.91 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.71 -0.92 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.02 -0.93 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 -0.93 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.79 -0.92 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.25 -0.87 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.73 -0.85 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.25 -0.80 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.80 -0.77 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 -0.49 52 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.99 -0.70 50 0 54 0
30DEC26 37.00 C 5.61 5.61 5.61 4.63 -0.69 50 30 34 -15
30DEC26 38.00 C 5.25 5.25 5.25 4.30 -0.66 50 30 50 +20
30DEC26 39.00 C 0.00 0.00 0.00 3.99 -0.81 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 -0.64 50 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.45 -0.57 51 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 3.15 -0.60 51 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.61 51 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.65 -0.62 51 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.54 -0.48 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.34 -0.45 51 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 -0.45 51 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.43 51 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 -0.38 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 -0.36 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 -0.31 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.28 51 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 -0.22 51 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.21 51 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.57 -0.16 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 -0.15 51 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.11 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 -0.11 51 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.08 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.08 51 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.80 -0.91 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.13 -0.92 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.42 -1.02 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.83 -0.94 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.45 -0.73 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.81 -0.83 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.25 -0.85 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.76 -0.80 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.25 -0.80 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.81 -0.80 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.41 -0.78 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.17 -0.55 50 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 -0.54 50 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.37 -0.61 50 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.16 -0.45 51 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.73 -0.55 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.56 -0.51 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.31 -0.64 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.06 -0.60 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.81 -0.57 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.56 -0.57 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 -0.56 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 -0.50 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.94 -0.47 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.75 -0.47 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 -0.47 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.19 -0.38 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.84 -0.38 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.58 -0.30 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 -0.30 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.24 51 0 25 0
29JUN27 26.00 C 0.00 0.00 0.00 11.77 -0.94 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.19 -0.93 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.61 -0.93 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.16 -0.80 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.65 -0.79 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.07 -0.88 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.61 -0.85 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.18 -0.79 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.75 -0.79 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.33 -0.79 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.97 -0.75 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.62 -0.72 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.27 -0.72 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.95 -0.68 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.67 -0.65 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.39 -0.64 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.12 -0.63 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.88 -0.59 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.66 -0.56 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.35 -0.64 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.13 -0.58 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.94 -0.56 50 0 0 0
TOTAL CALL 232 15,538 +53
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 0.00 163 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 54 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 128 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 208 0
29JUN26 30.00 P 0.18 0.23 0.18 0.25 +0.06 50 26 446 +2
29JUN26 31.00 P 0.32 0.40 0.32 0.41 +0.10 50 6 240 0
29JUN26 32.00 P 0.56 0.65 0.56 0.64 +0.16 50 6 321 -2
29JUN26 33.00 P 0.69 0.98 0.69 0.94 +0.22 49 72 313 +12
29JUN26 34.00 P 1.00 1.40 1.00 1.33 +0.30 49 11 413 +8
29JUN26 35.00 P 1.63 1.63 1.63 1.82 +0.40 49 4 353 +4
29JUN26 36.00 P 2.33 2.55 2.33 2.41 +0.53 49 14 268 -14
29JUN26 37.00 P 0.00 0.00 0.00 3.20 +0.76 53 0 370 0
29JUN26 38.00 P 3.90 3.90 3.90 3.95 +0.81 54 5 253 -5
29JUN26 39.00 P 0.00 0.00 0.00 4.63 +0.79 50 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 5.35 +0.74 44 0 246 0
29JUN26 41.00 P 0.00 0.00 0.00 6.33 +0.90 48 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.19 +0.90 42 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.14 +0.93 31 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.11 +1.00 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.18 +1.11 52 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.04 +1.03 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.98 +1.02 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.14 +1.16 49 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.14 +0.91 52 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.01 +1.05 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.44 +1.10 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.88 +0.90 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.65 +1.18 83 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.15 +1.17 90 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.67 +1.20 103 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.04 +1.06 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.57 +1.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.01 +1.05 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.52 +1.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.05 +1.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.58 +1.11 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.22 +1.25 153 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.60 +1.13 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.19 +1.32 157 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.64 +1.18 143 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.08 +1.21 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 +0.03 52 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 +0.05 52 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 +0.08 51 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.43 +0.11 52 0 24 0
30JUL26 29.00 P 0.00 0.00 0.00 0.61 +0.14 51 0 54 0
30JUL26 30.00 P 0.58 0.58 0.58 0.83 +0.18 51 14 27 +14
30JUL26 31.00 P 1.02 1.02 1.02 1.10 +0.22 51 5 19 0
30JUL26 32.00 P 0.00 0.00 0.00 1.43 +0.28 51 0 50 0
30JUL26 33.00 P 1.82 1.82 1.82 1.82 +0.34 51 4 206 +3
30JUL26 34.00 P 0.00 0.00 0.00 2.27 +0.40 51 0 346 0
30JUL26 35.00 P 0.00 0.00 0.00 2.77 +0.45 51 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 3.38 +0.49 51 0 190 0
30JUL26 37.00 P 0.00 0.00 0.00 4.00 +0.61 51 0 176 0
30JUL26 38.00 P 0.00 0.00 0.00 4.56 +0.49 49 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.59 +0.84 55 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 6.08 +0.51 50 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.12 +0.98 55 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.90 +0.86 54 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.79 +0.90 56 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.50 +0.76 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 +0.80 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.38 +0.99 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.31 +1.01 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.27 +1.05 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.15 +0.92 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.42 +0.07 52 0 30 0
28AUG26 27.00 P 0.00 0.00 0.00 0.57 +0.08 51 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 0.77 +0.12 51 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 1.01 +0.15 51 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 1.28 +0.18 51 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.61 +0.23 51 0 6 0
28AUG26 32.00 P 1.82 1.82 1.82 1.98 +0.27 51 15 45 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.40 +0.31 51 0 40 0
28AUG26 34.00 P 0.00 0.00 0.00 2.91 +0.41 51 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.44 +0.47 52 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.01 +0.52 51 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 4.62 +0.55 51 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 5.15 +0.47 50 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.86 +0.64 50 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 6.62 +0.76 50 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.53 +0.63 53 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.26 +0.68 52 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.27 +0.87 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.83 +0.59 50 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.81 +0.77 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.89 +0.92 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.54 +0.69 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.44 +0.80 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.30 +0.76 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.04 51 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.06 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 +0.09 51 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.10 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 +0.13 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.11 +0.16 51 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 1.38 +0.18 51 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 +0.24 51 0 82 0
29SEP26 31.00 P 0.00 0.00 0.00 2.05 +0.25 51 0 1 0
29SEP26 32.00 P 2.18 2.18 2.18 2.46 +0.32 50 3 44 +3
29SEP26 33.00 P 0.00 0.00 0.00 2.92 +0.36 51 0 68 0
29SEP26 34.00 P 0.00 0.00 0.00 3.43 +0.45 51 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 +0.44 51 0 801 0
29SEP26 36.00 P 0.00 0.00 0.00 4.51 +0.50 51 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.17 +0.56 51 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.66 +0.55 49 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.30 +0.58 49 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.24 +0.61 52 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.94 +0.60 51 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.70 +0.60 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.43 +0.56 50 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.24 +0.61 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.38 +0.94 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.13 +0.86 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.98 +0.76 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.86 +0.88 54 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.85 +0.92 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.78 +0.96 57 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.89 +0.78 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.36 +0.94 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.65 +0.86 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.17 +0.99 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.67 +1.06 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.18 +1.12 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.57 +1.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.11 +1.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.64 +1.18 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.05 +1.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.58 +1.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.22 +1.25 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.60 +1.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.19 +1.32 83 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.64 +1.18 79 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.08 +1.05 0 0 0 0
30DEC26 22.00 P 0.48 0.50 0.48 0.55 +0.07 51 10 309 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.08 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.09 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 +0.11 50 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.11 50 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 +0.11 50 0 2 0
30DEC26 28.00 P 1.90 1.90 1.90 2.00 +0.17 51 10 81 +10
30DEC26 29.00 P 0.00 0.00 0.00 2.37 +0.27 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.78 +0.31 51 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.23 +0.35 51 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.70 +0.37 52 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 +0.42 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.76 +0.45 52 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 +0.46 52 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 5.87 +0.45 52 0 31 0
30DEC26 37.00 P 0.00 0.00 0.00 6.46 +0.44 52 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.19 +0.55 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.88 +0.65 53 0 77 0
30DEC26 40.00 P 7.79 8.05 7.79 8.57 +0.76 53 35 117 +35
30DEC26 41.00 P 0.00 0.00 0.00 9.29 +0.61 53 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.05 +0.67 54 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.82 +0.68 54 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.59 +0.69 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.42 +0.75 55 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.25 +0.78 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.08 +0.79 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.94 +0.82 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.77 +0.81 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.71 +0.88 57 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.89 +0.92 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.18 +0.88 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.37 +0.86 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.68 +0.82 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.02 +0.91 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.38 +0.92 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.76 +1.04 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.23 +1.15 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.65 +1.01 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.17 +1.08 58 0 0 0
30MAR27 25.00 P 1.40 1.54 1.38 1.63 +0.15 50 9 132 +9
30MAR27 26.00 P 0.00 0.00 0.00 1.91 +0.15 49 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.24 +0.15 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 +0.17 50 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 +0.28 50 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.47 +0.31 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.94 +0.34 50 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 +0.30 50 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.99 +0.32 51 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.44 +0.22 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.02 +0.23 50 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.62 +0.27 50 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 7.26 +0.29 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.98 +0.38 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 +0.65 52 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.32 +0.49 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 +0.59 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.85 +0.64 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.60 +0.64 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.37 +0.67 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.19 +0.74 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.97 +0.68 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.76 +0.69 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.58 +0.76 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.28 +0.63 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.31 +0.86 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.45 +0.89 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.43 +0.71 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.84 +0.91 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.18 +1.08 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.46 +1.09 57 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.60 +0.24 51 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 +0.21 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.39 +0.23 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.83 +0.30 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 +0.32 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.79 +0.36 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.30 +0.37 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.84 +0.50 51 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.41 +0.43 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.99 +0.45 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.60 +0.48 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.23 +0.51 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.88 +0.53 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.55 +0.56 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.25 +0.60 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.82 +0.44 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.67 +0.58 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.39 +0.64 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.05 +0.57 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.80 +0.57 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.57 +0.59 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.37 +0.63 53 0 0 0
TOTAL PUT 249 14,837 +104
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$ 7.98
29JUN26 5.00 C 0.00 0.00 0.00 2.99 +0.34 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.74 +0.32 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.49 +0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 +0.31 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 +0.30 64 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 +0.30 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.23 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.30 +0.19 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.19 58 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 +0.17 60 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 +0.18 61 0 68 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 +0.14 62 0 118 0
29JUN26 8.00 C 0.45 0.45 0.42 0.51 +0.12 62 104 505 +104
29JUN26 8.25 C 0.26 0.39 0.26 0.41 +0.10 63 82 125 +35
29JUN26 8.50 C 0.21 0.21 0.21 0.32 +0.08 63 3 393 +2
29JUN26 8.75 C 0.24 0.25 0.24 0.26 +0.08 65 54 370 +15
29JUN26 9.00 C 0.14 0.19 0.14 0.20 +0.06 65 45 390 +45
29JUN26 9.25 C 0.16 0.16 0.16 0.15 +0.05 64 1 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.04 66 0 1,057 0
29JUN26 9.75 C 0.07 0.07 0.07 0.09 +0.03 66 1 290 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.03 67 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.02 67 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 1,896 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 182 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 3.02 +0.30 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.74 +0.20 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.27 +0.23 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.04 +0.22 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.85 +0.23 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.65 +0.21 56 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 1.46 +0.19 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.29 +0.19 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.17 +0.21 61 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 0.99 +0.15 59 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.86 +0.14 59 0 116 0
30JUL26 8.00 C 0.57 0.57 0.57 0.75 +0.13 60 2 166 0
30JUL26 8.25 C 0.00 0.00 0.00 0.65 +0.11 60 0 117 0
30JUL26 8.50 C 0.51 0.51 0.51 0.55 +0.09 60 2 47 +2
30JUL26 8.75 C 0.47 0.47 0.47 0.47 +0.08 60 10 161 +10
30JUL26 9.00 C 0.34 0.34 0.34 0.42 +0.10 62 1 65 0
30JUL26 9.25 C 0.00 0.00 0.00 0.36 +0.09 62 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.30 +0.07 62 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.26 +0.07 63 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.21 +0.05 62 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 +0.04 62 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 +0.02 62 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 147 0
30JUL26 12.50 C 0.08 0.08 0.08 0.04 +0.01 65 2 40 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 93 0
28AUG26 5.00 C 0.00 0.00 0.00 3.02 +0.25 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.82 +0.27 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.55 +0.17 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.35 +0.22 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.16 +0.21 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.97 +0.20 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.79 +0.19 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.62 +0.19 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.46 +0.19 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.32 +0.19 60 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 +0.18 61 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 1.06 +0.13 61 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.95 +0.15 61 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 +0.13 61 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 0.76 +0.12 62 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.67 +0.11 62 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.60 +0.10 62 0 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.53 +0.09 62 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.47 +0.08 62 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.42 +0.08 63 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.38 +0.08 64 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.30 +0.07 64 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.23 +0.06 64 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 +0.05 64 0 31 0
28AUG26 12.00 C 0.16 0.16 0.16 0.14 +0.04 64 10 110 +10
28AUG26 12.50 C 0.14 0.14 0.14 0.10 +0.02 63 2 2 +2
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.06 +0.24 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.84 +0.23 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 +0.23 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 +0.22 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 +0.21 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 +0.20 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 +0.18 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 +0.21 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.19 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.44 +0.18 58 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 +0.16 58 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 +0.15 58 0 15 0
29SEP26 8.00 C 0.88 0.88 0.88 1.07 +0.13 58 2 23 +2
29SEP26 8.25 C 0.00 0.00 0.00 0.97 +0.11 58 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.87 +0.10 58 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 +0.10 59 0 300 0
29SEP26 9.00 C 0.60 0.73 0.60 0.73 +0.10 60 26 2,296 +21
29SEP26 9.25 C 0.00 0.00 0.00 0.65 +0.09 59 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 +0.10 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.09 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.09 61 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 +0.08 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.06 61 0 190 0
29SEP26 11.50 C 0.28 0.28 0.28 0.25 +0.05 60 5 172 -5
29SEP26 12.00 C 0.23 0.23 0.23 0.20 +0.04 60 100 221 +100
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.03 60 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.03 61 0 82 0
29SEP26 13.50 C 0.12 0.12 0.12 0.10 +0.02 60 6 40 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 60 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 61 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 +0.19 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 +0.24 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 +0.18 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 +0.23 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 +0.18 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.33 +0.21 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 +0.17 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.03 +0.20 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.19 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 +0.18 56 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.16 56 0 54 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 +0.17 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.20 56 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.31 +0.16 57 0 0 0
30DEC26 8.50 C 1.11 1.11 1.03 1.21 +0.14 57 32 77 +32
30DEC26 8.75 C 1.04 1.04 1.04 1.13 +0.12 57 15 29 +14
30DEC26 9.00 C 0.96 0.98 0.96 1.10 +0.17 59 30 45 +30
30DEC26 9.25 C 0.83 0.96 0.83 1.02 +0.16 59 30 60 +30
30DEC26 9.50 C 0.00 0.00 0.00 0.94 +0.14 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.13 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 +0.13 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 +0.12 59 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 +0.10 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 +0.09 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 +0.08 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.07 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.06 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.05 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.04 58 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.04 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.03 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.02 58 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.02 58 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.21 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.21 +0.20 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 +0.19 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.85 +0.17 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 +0.18 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.55 +0.19 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.39 +0.18 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 +0.16 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.12 +0.16 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.00 +0.16 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 +0.15 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.75 +0.13 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 +0.14 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 +0.15 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 +0.13 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.15 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.10 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 +0.14 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 +0.14 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 +0.15 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 +0.13 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 +0.13 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 +0.11 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.11 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 +0.09 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.09 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 +0.08 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 +0.07 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.06 57 0 0 0
30MAR27 14.50 C 0.38 0.38 0.38 0.38 +0.06 58 15 35 +15
29JUN27 5.00 C 0.00 0.00 0.00 3.51 +0.19 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.34 +0.19 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.19 +0.20 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.04 +0.20 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.88 +0.19 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.74 +0.20 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.59 +0.18 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.45 +0.17 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.32 +0.16 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.21 +0.16 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.18 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 +0.17 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 +0.17 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 +0.16 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 +0.16 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 +0.15 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 +0.15 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.47 +0.14 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.40 +0.14 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 +0.13 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 +0.13 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 +0.14 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.07 +0.14 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.97 +0.14 57 0 0 0
29JUN27 12.00 C 0.87 0.87 0.87 0.88 +0.13 57 4 14 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.80 +0.12 57 0 0 0
TOTAL CALL 584 18,365 +471
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.02 65 0 66 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 31 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.03 66 0 63 0
29JUN26 6.50 P 0.07 0.07 0.07 0.07 -0.03 67 75 188 +60
29JUN26 6.75 P 0.12 0.12 0.12 0.10 -0.06 65 15 177 -15
29JUN26 7.00 P 0.15 0.15 0.15 0.15 -0.08 65 3 506 -3
29JUN26 7.25 P 0.23 0.23 0.23 0.22 -0.10 65 15 712 -9
29JUN26 7.50 P 0.47 0.47 0.32 0.31 -0.12 65 47 360 -14
29JUN26 7.75 P 0.51 0.59 0.45 0.42 -0.14 66 79 194 -79
29JUN26 8.00 P 0.63 0.63 0.57 0.55 -0.16 67 102 206 -7
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.16 67 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.17 67 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 -0.24 68 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.24 -0.25 70 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 -0.26 72 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 -0.27 74 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 -0.27 75 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 -0.26 79 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.62 -0.25 88 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 -0.24 98 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.61 -0.24 105 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.10 -0.27 110 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.63 -0.22 127 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.11 -0.26 129 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.61 -0.24 136 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.11 -0.25 143 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.60 -0.25 147 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.10 -0.27 153 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.62 -0.23 165 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.11 -0.26 168 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.61 -0.24 173 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.08 -0.27 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.59 -0.29 176 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.10 -0.28 185 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.59 -0.26 186 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.09 -0.26 190 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.61 -0.24 202 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.11 -0.26 206 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.12 -0.23 218 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.11 -0.24 223 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.10 -0.25 227 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.10 -0.25 233 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.12 -0.23 248 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.10 -0.25 246 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.10 -0.25 252 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 -0.03 63 0 26 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 -0.04 63 0 145 0
30JUL26 6.25 P 0.20 0.20 0.20 0.14 -0.05 63 1 50 +1
30JUL26 6.50 P 0.00 0.00 0.00 0.19 -0.06 62 0 286 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 -0.07 62 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.08 62 0 93 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.10 62 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 -0.11 63 0 69 0
30JUL26 7.75 P 0.77 0.77 0.77 0.65 -0.13 63 1 221 +1
30JUL26 8.00 P 0.00 0.00 0.00 0.78 -0.14 63 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 0.93 -0.16 64 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.09 -0.18 64 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.26 -0.21 65 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.44 -0.23 65 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.63 -0.21 66 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 -0.18 67 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.04 -0.24 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.26 -0.24 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.71 -0.20 71 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.17 -0.20 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.65 -0.22 78 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.12 -0.25 79 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.64 -0.21 88 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.11 -0.26 88 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 -0.03 64 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.15 -0.03 64 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.20 -0.03 64 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 -0.05 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.32 -0.06 63 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.40 -0.06 64 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 -0.08 64 0 31 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 -0.09 63 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 -0.09 64 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 -0.12 63 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 0.97 -0.12 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 -0.11 64 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 -0.10 66 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.43 -0.17 64 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 1.62 -0.17 66 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 1.81 -0.17 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.18 67 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.21 -0.18 68 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 -0.17 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.83 -0.20 69 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.29 -0.19 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.72 -0.21 72 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.19 -0.21 74 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.65 -0.22 74 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.12 -0.25 75 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.04 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.05 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.06 60 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.06 61 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.06 61 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.07 61 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.07 61 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.08 61 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.08 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.12 61 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.14 61 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.16 61 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.12 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.14 62 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.15 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.16 62 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.16 63 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.18 63 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.29 -0.19 63 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 -0.19 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.21 66 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 -0.23 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 -0.18 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 -0.19 67 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 4.67 -0.23 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.15 -0.23 68 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 -0.20 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.13 -0.23 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.64 -0.21 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 -0.27 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.63 -0.22 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.13 -0.24 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.61 -0.24 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.12 -0.23 90 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.61 -0.27 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.14 -0.24 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.64 -0.23 100 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.12 -0.23 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.62 -0.23 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.14 -0.23 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.12 -0.23 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.11 -0.24 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.10 -0.25 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.10 -0.25 116 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.04 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.05 58 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.05 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.06 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.07 58 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.06 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.07 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.07 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.07 58 0 46 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 -0.08 59 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 -0.09 58 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 -0.10 58 0 16 0
30DEC26 8.00 P 1.47 1.47 1.40 1.35 -0.11 58 60 326 +60
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.17 58 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.12 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 -0.11 60 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 -0.13 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.14 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 -0.13 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.13 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.14 60 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 -0.17 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 -0.18 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 -0.15 62 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.19 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 -0.20 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.27 -0.20 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.72 -0.22 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.20 -0.21 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.67 -0.20 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.15 -0.22 65 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.63 -0.24 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.13 -0.24 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.61 -0.24 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.13 -0.22 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.61 -0.27 72 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.14 -0.24 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.64 -0.23 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.12 -0.23 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.62 -0.23 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.14 -0.23 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.12 -0.23 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.11 -0.24 88 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.05 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.05 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.07 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.06 58 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 -0.06 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.06 58 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 -0.07 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.04 -0.07 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.16 -0.08 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 -0.08 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.42 -0.09 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 -0.10 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.10 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.16 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.11 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 -0.06 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.12 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.10 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.12 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.13 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 -0.14 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.14 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.12 -0.14 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.55 -0.13 60 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 -0.14 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.40 -0.15 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.83 -0.17 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.30 -0.16 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.74 -0.18 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 -0.04 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 -0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 -0.05 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.06 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 -0.06 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.05 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 -0.06 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.05 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 -0.06 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 -0.10 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 -0.08 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 -0.08 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.72 -0.09 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 -0.10 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 -0.10 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.11 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 -0.17 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 -0.06 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 -0.12 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.91 -0.11 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 -0.12 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.47 -0.12 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.87 -0.12 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.25 -0.14 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.67 -0.13 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.08 -0.14 58 0 0 0
TOTAL PUT 398 14,970 -5
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$ 6.85
29JUN26 4.80 C 0.00 0.00 0.00 2.10 -0.14 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.14 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.91 -0.13 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 -0.13 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 -0.14 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.62 -0.16 22 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.16 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.12 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.08 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.03 20 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 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 58 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.01 - 58 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.91 -0.14 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.67 -0.13 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.41 -0.15 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.16 -0.16 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.88 -0.17 18 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.65 -0.16 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.44 -0.15 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.28 -0.12 19 0 0 0
30JUL26 7.00 C 0.17 0.17 0.17 0.16 -0.09 20 62 62 +62
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.06 19 0 50 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 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 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 - 52 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.94 -0.13 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 -0.17 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.18 -0.15 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 -0.16 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 -0.15 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 -0.13 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.14 -0.07 20 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.16 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 -0.16 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.16 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.16 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.18 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 -0.17 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 -0.16 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 -0.15 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.13 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.10 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.07 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 - 41 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.94 -0.16 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.16 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.43 -0.18 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.17 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.15 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.14 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.12 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
30DEC26 7.00 C 0.33 0.33 0.33 0.30 -0.08 19 36 39 +36
30DEC26 7.25 C 0.24 0.24 0.24 0.21 -0.06 19 35 35 +35
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 - 35 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.94 -0.16 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.69 -0.17 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.44 -0.17 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.17 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.15 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.13 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.12 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.09 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.03 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.04 - 30 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.94 -0.16 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.70 -0.16 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.47 -0.15 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.14 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.12 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.89 -0.11 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.10 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.06 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 133 2,157 +133
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.02 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.04 18 0 109 0
29JUN26 7.00 P 0.17 0.17 0.17 0.21 +0.10 18 10 209 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.13 18 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.16 0 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.90 +0.17 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 +0.17 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.17 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.15 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.15 +0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.65 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.15 +0.17 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 +0.02 18 1 2 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.14 +0.04 18 0 69 0
30JUL26 7.00 P 0.25 0.25 0.25 0.27 +0.07 18 10 321 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.45 +0.11 19 0 15 0
30JUL26 7.50 P 0.64 0.64 0.64 0.66 +0.13 18 5 10 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.90 +0.16 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 +0.17 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.65 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.90 +0.17 0 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 2.40 +0.17 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.15 +0.16 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
28AUG26 6.50 P 0.08 0.08 0.08 0.11 +0.04 20 3 3 +3
28AUG26 6.75 P 0.15 0.15 0.15 0.20 +0.06 20 20 95 +20
28AUG26 7.00 P 0.00 0.00 0.00 0.33 +0.09 20 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.50 +0.12 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.70 +0.13 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.92 +0.15 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.15 +0.16 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.65 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.15 +0.16 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.04 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.05 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.08 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.10 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.13 19 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.14 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 +0.15 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.12 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.16 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.02 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.07 18 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.09 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.10 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.10 17 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.16 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 +0.14 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.16 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.03 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.05 19 0 5 0
30MAR27 6.50 P 0.27 0.27 0.27 0.32 +0.06 18 11 16 +11
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.07 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.09 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.10 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.15 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.13 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.10 14 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 +0.15 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 +0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 +0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.69 +0.16 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.04 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.06 19 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.07 19 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.51 +0.08 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.10 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 +0.11 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 +0.10 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 +0.11 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 +0.13 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.16 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.15 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 +0.16 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
TOTAL PUT 60 3,291 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.60
29JUN26 16.00 C 0.00 0.00 0.00 6.63 +0.65 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.13 +0.65 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.64 +0.71 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.14 +0.63 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.65 +0.70 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.17 +0.67 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.70 +0.67 44 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.24 +0.63 44 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 2.80 +0.59 43 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.01 +0.50 44 0 154 0
29JUN26 22.00 C 1.06 1.06 0.95 1.32 +0.33 42 75 338 +30
29JUN26 23.00 C 0.60 0.60 0.60 0.83 +0.23 42 3 509 0
29JUN26 24.00 C 0.41 0.41 0.37 0.49 +0.16 43 59 390 -33
29JUN26 25.00 C 0.25 0.25 0.24 0.28 +0.10 44 502 1,057 +478
29JUN26 26.00 C 0.16 0.16 0.16 0.15 +0.06 44 1 762 0
29JUN26 27.00 C 0.12 0.12 0.11 0.08 +0.04 45 112 515 -90
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 661 0
29JUN26 29.00 C 0.05 0.05 0.05 0.02 +0.01 46 40 443 +40
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 524 0
29JUN26 31.00 C 0.03 0.03 0.03 0.01 0.00 51 7 1,670 -7
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.69 +0.66 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.21 +0.67 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.73 +0.71 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.26 +0.63 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.81 +0.56 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.36 +0.52 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.94 +0.59 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.53 +0.56 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.15 +0.53 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.38 +0.38 40 0 8 0
30JUL26 22.00 C 1.55 1.55 1.55 1.81 +0.28 41 30 84 -30
30JUL26 23.00 C 1.11 1.16 1.11 1.34 +0.23 42 19 138 +19
30JUL26 24.00 C 0.75 0.77 0.75 0.96 +0.18 42 46 224 +40
30JUL26 25.00 C 0.00 0.00 0.00 0.68 +0.14 42 0 339 0
30JUL26 26.00 C 0.48 0.48 0.48 0.47 +0.11 42 3 187 +3
30JUL26 27.00 C 0.00 0.00 0.00 0.33 +0.09 43 0 274 0
30JUL26 28.00 C 0.23 0.23 0.23 0.22 +0.06 43 10 270 +10
30JUL26 29.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 152 0
30JUL26 30.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 172 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 3 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 44 0
28AUG26 16.00 C 0.00 0.00 0.00 6.77 +0.67 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.31 +0.68 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.85 +0.63 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.41 +0.55 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.98 +0.58 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.43 +0.39 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.05 +0.40 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.68 +0.34 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.33 +0.30 39 0 15 0
28AUG26 21.00 C 2.45 2.45 2.45 2.70 +0.21 40 2 199 +2
28AUG26 22.00 C 2.02 2.02 2.02 2.15 +0.17 41 15 431 0
28AUG26 23.00 C 1.45 1.59 1.45 1.69 +0.16 41 35 431 +5
28AUG26 24.00 C 1.14 1.16 1.14 1.31 +0.10 42 70 306 +5
28AUG26 25.00 C 0.94 0.94 0.94 1.00 +0.06 42 4 132 0
28AUG26 26.00 C 0.00 0.00 0.00 0.79 +0.08 43 0 73 0
28AUG26 27.00 C 0.00 0.00 0.00 0.59 +0.06 43 0 79 0
28AUG26 28.00 C 0.00 0.00 0.00 0.44 +0.04 43 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 155 0
28AUG26 30.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 127 0
28AUG26 31.00 C 0.00 0.00 0.00 0.16 0.00 43 0 75 0
28AUG26 32.00 C 0.00 0.00 0.00 0.12 0.00 43 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 0.00 43 0 26 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 6.88 +0.59 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.31 +0.45 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.85 +0.40 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.58 +0.58 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 +0.40 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.64 +0.30 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.27 +0.29 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.92 +0.30 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.60 +0.40 39 0 210 0
29SEP26 21.00 C 2.72 2.72 2.72 2.99 +0.24 40 2 212 +2
29SEP26 22.00 C 2.25 2.25 2.25 2.46 +0.16 40 2 182 +2
29SEP26 23.00 C 0.00 0.00 0.00 2.01 +0.17 41 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 1.62 +0.10 41 0 693 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 +0.08 41 0 407 0
29SEP26 26.00 C 0.99 0.99 0.99 1.05 +0.08 42 3 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 +0.09 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.67 +0.07 43 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.05 42 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.03 42 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 42 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 44 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 44 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.04 +0.23 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.65 +0.29 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 +0.27 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.91 +0.32 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 +0.29 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 +0.30 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.90 +0.24 40 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.59 +0.29 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.29 +0.28 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.75 +0.28 41 190 230 +190
30DEC26 22.00 C 0.00 0.00 0.00 3.25 +0.20 41 190 230 +190
30DEC26 23.00 C 0.00 0.00 0.00 2.81 +0.16 41 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 +0.12 41 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.08 +0.14 42 0 40 0
30DEC26 26.00 C 0.00 0.00 0.00 1.78 +0.10 42 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 +0.09 42 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 +0.11 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 +0.12 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.99 +0.11 43 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.09 43 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.08 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.60 +0.07 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 +0.05 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 +0.04 43 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 +0.04 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.38 +0.16 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.01 +0.16 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.66 +0.14 38 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.32 +0.24 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.99 +0.23 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.68 +0.16 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.37 +0.14 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.09 +0.16 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.81 +0.15 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.29 +0.22 40 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.81 +0.20 40 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.38 +0.18 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 +0.14 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.65 +0.10 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 +0.15 42 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 2.07 +0.09 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 +0.11 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.65 +0.12 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.47 +0.12 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 +0.13 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 +0.11 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.01 +0.10 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.08 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.77 +0.07 42 0 8 0
29JUN27 16.00 C 0.00 0.00 0.00 7.69 +0.14 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.35 +0.15 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.02 +0.15 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.70 +0.15 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.40 +0.17 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.10 +0.17 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.81 +0.16 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.54 +0.22 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 +0.22 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.78 +0.22 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.33 +0.22 41 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 3.92 +0.22 41 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.54 +0.20 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.19 +0.18 41 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.88 +0.16 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.58 +0.12 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.34 +0.14 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.10 +0.12 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.91 +0.13 42 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 1.78 +0.20 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.62 +0.19 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.47 +0.18 43 0 0 0
TOTAL CALL 1,420 17,312 +856
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 17.50 P 0.03 0.03 0.03 0.01 -0.02 45 30 30 +17
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 138 0
29JUN26 18.50 P 0.07 0.07 0.07 0.04 -0.04 45 7 111 0
29JUN26 19.00 P 0.11 0.11 0.11 0.07 -0.05 45 18 108 0
29JUN26 19.50 P 0.18 0.18 0.13 0.11 -0.08 44 150 195 +87
29JUN26 20.00 P 0.25 0.27 0.20 0.17 -0.11 44 74 894 +29
29JUN26 21.00 P 0.45 0.49 0.45 0.38 -0.20 44 7 588 -5
29JUN26 22.00 P 1.02 1.09 0.92 0.74 -0.29 45 60 662 +18
29JUN26 23.00 P 1.70 1.70 1.70 1.26 -0.40 45 2 710 -2
29JUN26 24.00 P 0.00 0.00 0.00 1.93 -0.48 46 0 1,167 0
29JUN26 25.00 P 0.00 0.00 0.00 2.72 -0.63 48 0 427 0
29JUN26 26.00 P 0.00 0.00 0.00 3.62 -0.62 52 0 107 0
29JUN26 27.00 P 0.00 0.00 0.00 4.57 -0.63 57 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.57 -0.68 65 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.59 -0.54 74 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.62 -0.50 84 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.65 -0.47 94 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 9.68 -0.44 103 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.71 -0.42 112 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.74 -0.38 121 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.77 -0.42 129 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.80 -0.33 138 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.83 -0.29 146 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.85 -0.27 153 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.89 -0.23 161 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.92 -0.20 169 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.95 -0.17 176 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.98 -0.22 183 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.01 -0.13 190 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.99 -0.13 193 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.99 -0.13 198 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.97 -0.15 201 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.03 -0.09 210 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.00 -0.18 212 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.00 -0.12 216 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.96 -0.16 216 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.13 -0.08 43 0 39 0
30JUL26 18.50 P 0.25 0.25 0.23 0.19 -0.09 43 46 55 +6
30JUL26 19.00 P 0.00 0.00 0.00 0.27 -0.11 43 0 67 0
30JUL26 19.50 P 0.00 0.00 0.00 0.36 -0.14 43 0 32 0
30JUL26 20.00 P 0.54 0.54 0.54 0.48 -0.16 43 14 138 0
30JUL26 21.00 P 0.00 0.00 0.00 0.79 -0.23 44 0 176 0
30JUL26 22.00 P 0.00 0.00 0.00 1.21 -0.26 44 0 246 0
30JUL26 23.00 P 0.00 0.00 0.00 1.74 -0.39 44 0 337 0
30JUL26 24.00 P 0.00 0.00 0.00 2.30 -0.51 43 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 3.01 -0.54 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.91 -0.48 47 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 4.78 -0.47 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.70 -0.55 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.66 -0.53 55 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.65 -0.49 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.66 -0.61 65 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.68 -0.44 70 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.71 -0.42 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.74 -0.38 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 -0.06 44 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.09 43 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.11 43 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 -0.13 43 0 30 0
28AUG26 18.00 P 0.00 0.00 0.00 0.27 -0.15 43 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.18 43 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.46 -0.20 43 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.59 -0.22 43 0 218 0
28AUG26 20.00 P 0.95 0.95 0.95 0.73 -0.25 43 50 249 +50
28AUG26 21.00 P 1.26 1.26 1.26 1.09 -0.29 43 20 92 +20
28AUG26 22.00 P 1.90 1.90 1.81 1.54 -0.35 44 79 138 +77
28AUG26 23.00 P 0.00 0.00 0.00 2.07 -0.37 44 0 90 0
28AUG26 24.00 P 0.00 0.00 0.00 2.69 -0.48 44 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 3.39 -0.53 45 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.16 -0.57 46 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.99 -0.58 47 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.87 -0.53 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.78 -0.56 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.73 -0.45 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.71 -0.56 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.71 -0.47 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.72 -0.41 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.74 -0.44 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.10 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.11 43 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.14 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.17 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.19 42 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.19 43 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.22 43 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.24 43 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.97 -0.26 43 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.35 -0.28 43 0 250 0
29SEP26 22.00 P 2.11 2.11 2.08 1.81 -0.32 43 31 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.35 -0.38 43 0 113 0
29SEP26 24.00 P 0.00 0.00 0.00 2.97 -0.42 44 0 175 0
29SEP26 25.00 P 0.00 0.00 0.00 3.65 -0.40 44 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 4.39 -0.52 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.20 -0.48 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.04 -0.50 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.93 -0.48 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.84 -0.50 49 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 -0.49 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.76 -0.42 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.75 -0.40 57 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.76 -0.42 60 0 0 0
29SEP26 35.00 P 13.20 13.20 13.20 12.77 -0.42 63 1 10 -1
29SEP26 36.00 P 0.00 0.00 0.00 13.80 -0.35 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.83 -0.46 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.85 -0.28 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.89 -0.23 78 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.92 -0.20 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.95 -0.17 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.98 -0.22 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.01 -0.13 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.99 -0.25 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.99 -0.13 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.97 -0.15 97 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.13 43 0 0 0
30DEC26 16.50 P 0.66 0.66 0.66 0.51 -0.15 43 1 5 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.62 -0.17 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.18 43 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.19 43 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.20 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.20 43 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 -0.22 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.57 -0.23 43 0 157 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 -0.25 43 190 249 +187
30DEC26 22.00 P 0.00 0.00 0.00 2.51 -0.26 44 190 408 +190
30DEC26 23.00 P 0.00 0.00 0.00 3.06 -0.29 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.66 -0.29 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.33 -0.34 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.04 -0.38 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.79 -0.35 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.58 -0.36 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.40 -0.39 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.26 -0.37 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.14 -0.36 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.05 -0.33 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.98 -0.48 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.93 -0.45 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.90 -0.29 53 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.88 -0.30 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.88 -0.41 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.88 -0.26 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.90 -0.22 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.92 -0.21 64 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.95 -0.17 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.98 -0.22 69 0 0 0
30MAR27 16.00 P 0.81 0.81 0.81 0.67 -0.14 42 1 1 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.18 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.19 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.21 42 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.22 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.39 -0.22 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 -0.21 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 -0.23 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 -0.22 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 -0.36 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.96 -0.25 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.52 -0.33 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 4.13 -0.33 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.79 -0.31 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.47 -0.32 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.21 -0.34 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 -0.36 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.77 -0.37 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.60 -0.29 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.44 -0.30 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.32 -0.27 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.21 -0.33 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.14 -0.26 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.07 -0.28 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.14 43 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 -0.14 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 -0.16 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 -0.15 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.61 -0.15 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 -0.16 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 -0.16 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.15 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.44 -0.15 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.92 -0.16 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.45 -0.16 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.01 -0.17 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.62 -0.18 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.27 -0.20 44 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.96 -0.22 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.67 -0.21 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.43 -0.22 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.19 -0.24 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.00 -0.18 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.82 -0.17 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.65 -0.21 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.54 -0.14 47 0 0 0
TOTAL PUT 971 13,157 +675
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$ 46.86
05JUN26 36.00 C 0.00 0.00 0.00 10.86 -0.24 0 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 6.86 -0.25 0 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 5.86 -0.26 0 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 4.86 -0.26 0 0 0 0
05JUN26 43.00 C 4.02 4.02 3.65 3.86 -0.25 0 3 0 -55
05JUN26 44.00 C 3.03 3.03 3.03 2.86 -0.28 0 2 0 -421
05JUN26 45.00 C 1.98 2.03 1.78 1.86 -0.37 0 9 0 -642
05JUN26 46.00 C 0.97 1.36 0.75 0.86 -0.53 0 68 0 -345
05JUN26 47.00 C 0.32 0.66 0.05 0.00 -0.76 0 1,979 2,078 -1,471
05JUN26 48.00 C 0.20 0.32 0.03 0.00 -0.40 0 467 3,550 +33
05JUN26 49.00 C 0.08 0.11 0.02 0.00 -0.20 0 81 732 -21
05JUN26 50.00 C 0.01 0.04 0.01 0.00 -0.10 0 239 1,765 +207
05JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,287 0
05JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
05JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
05JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
05JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 8.88 -0.22 0 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 6.89 -0.22 48 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 5.91 -0.21 49 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 4.95 -0.17 49 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 4.04 -0.32 49 0 0 0
12JUN26 44.00 C 3.20 3.20 3.20 3.20 -0.30 50 1 16 +1
12JUN26 45.00 C 2.44 2.44 2.42 2.49 -0.27 52 3 12 +1
12JUN26 46.00 C 1.71 1.71 1.69 1.82 -0.33 51 5 550 -2
12JUN26 47.00 C 1.30 1.49 1.15 1.27 -0.34 51 69 1,115 +2
12JUN26 48.00 C 1.10 1.10 0.79 0.83 -0.38 50 126 285 +19
12JUN26 49.00 C 0.70 0.70 0.63 0.59 -0.31 52 24 204 -2
12JUN26 50.00 C 0.57 0.58 0.42 0.39 -0.27 53 200 816 -57
12JUN26 52.50 C 0.30 0.30 0.16 0.14 -0.17 57 112 546 +50
12JUN26 55.00 C 0.15 0.15 0.09 0.05 -0.10 61 536 941 -18
12JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.05 65 0 55 0
12JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 451 0
12JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.90 -0.13 100 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.90 -0.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.90 -0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.90 -0.15 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.91 -0.03 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.96 -0.34 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.91 -0.24 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.91 -0.26 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.91 -0.27 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.98 -0.18 88 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 15.92 -0.39 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.99 -0.01 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.00 -0.33 74 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.92 -0.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.06 -0.31 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.13 -0.15 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.89 -0.39 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.19 +0.09 61 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 8.00 -0.29 41 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 7.09 -0.14 43 0 446 0
29JUN26 41.00 C 6.35 6.35 6.03 6.39 +0.03 52 30 241 -10
29JUN26 42.00 C 0.00 0.00 0.00 5.48 -0.19 49 0 286 0
29JUN26 43.00 C 4.80 4.80 4.80 4.66 -0.20 47 1 714 0
29JUN26 44.00 C 0.00 0.00 0.00 3.88 -0.27 45 0 1,937 0
29JUN26 45.00 C 0.00 0.00 0.00 3.21 -0.28 45 500 3,925 0
29JUN26 46.00 C 2.82 2.85 2.68 2.72 -0.23 47 48 7,851 +16
29JUN26 47.00 C 2.37 2.51 2.30 2.25 -0.24 48 52 3,026 +48
29JUN26 48.00 C 2.01 2.13 1.75 1.78 -0.28 47 334 2,850 +130
29JUN26 49.00 C 1.57 1.57 1.50 1.51 -0.24 49 23 3,398 -2
29JUN26 50.00 C 1.35 1.47 1.12 1.22 -0.24 50 336 7,221 -55
29JUN26 52.50 C 0.80 0.94 0.71 0.70 -0.23 51 482 8,721 -30
29JUN26 55.00 C 0.62 0.62 0.45 0.40 -0.19 53 1,003 7,412 +864
29JUN26 57.50 C 0.33 0.37 0.31 0.23 -0.15 55 131 14,952 +47
29JUN26 60.00 C 0.26 0.26 0.21 0.13 -0.12 56 103 19,621 +70
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.09 58 0 5,596 0
29JUN26 65.00 C 0.10 0.12 0.10 0.05 -0.07 60 105 4,257 -100
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.06 62 0 1,647 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 2,345 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.04 64 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 12,278 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 117 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.90 -0.33 84 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.90 -0.34 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.90 -0.34 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.90 -0.27 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.91 -0.33 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.96 -0.34 85 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.91 -0.33 55 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.91 -0.34 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.91 -0.35 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.98 -0.21 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.92 -0.39 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.99 -0.28 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.00 -0.33 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.92 -0.39 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.06 -0.31 54 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.13 -0.15 53 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.99 -0.41 40 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.19 -0.27 47 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.24 -0.14 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 7.59 -0.15 49 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 6.76 -0.20 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.01 -0.20 47 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.34 -0.15 48 0 563 0
30JUL26 44.00 C 5.02 5.02 5.02 4.70 -0.16 47 1 655 -1
30JUL26 45.00 C 0.00 0.00 0.00 4.14 -0.18 47 0 1,382 0
30JUL26 46.00 C 3.55 3.91 3.55 3.64 -0.19 48 7 1,431 -3
30JUL26 47.00 C 3.11 3.41 3.11 3.20 -0.22 48 124 1,668 +98
30JUL26 48.00 C 2.81 3.06 2.75 2.82 -0.17 49 240 6,460 +123
30JUL26 49.00 C 2.57 2.57 2.48 2.47 -0.21 49 17 4,384 +2
30JUL26 50.00 C 2.16 2.33 2.16 2.18 -0.17 50 71 1,452 -46
30JUL26 52.50 C 1.73 1.73 1.59 1.57 -0.15 51 25 2,649 -3
30JUL26 55.00 C 1.27 1.27 1.16 1.13 -0.12 52 92 5,906 +9
30JUL26 57.50 C 0.85 0.90 0.84 0.82 -0.10 53 107 3,018 +104
30JUL26 60.00 C 0.68 0.70 0.65 0.59 -0.08 54 131 5,773 +29
30JUL26 62.50 C 0.53 0.53 0.53 0.43 -0.07 55 61 2,260 +60
30JUL26 65.00 C 0.47 0.47 0.37 0.32 -0.06 56 10 2,131 +8
30JUL26 67.50 C 0.33 0.33 0.33 0.25 -0.04 58 15 915 -15
30JUL26 70.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 227 0
30JUL26 72.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 -0.02 61 0 377 0
28AUG26 21.00 C 0.00 0.00 0.00 25.90 -0.33 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.90 -0.34 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.90 -0.34 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.90 -0.27 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.91 -0.33 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.96 -0.34 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.91 -0.33 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.91 -0.34 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.91 -0.35 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.98 -0.21 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.92 -0.39 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.99 -0.28 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.00 -0.33 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.92 -0.42 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.06 -0.36 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.13 -0.31 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.43 -0.05 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.63 +0.06 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.85 +0.06 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.10 +0.01 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.34 -0.09 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.68 -0.36 48 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.18 -0.16 49 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 5.62 -0.12 49 0 325 0
28AUG26 45.00 C 0.00 0.00 0.00 5.03 -0.21 48 0 456 0
28AUG26 46.00 C 0.00 0.00 0.00 4.60 -0.17 49 0 484 0
28AUG26 47.00 C 4.29 4.31 4.29 4.19 -0.14 50 30 632 +15
28AUG26 48.00 C 3.80 3.92 3.80 3.79 -0.15 50 18 888 +15
28AUG26 49.00 C 3.54 3.56 3.54 3.44 -0.14 50 30 797 +30
28AUG26 50.00 C 3.34 3.34 3.34 3.13 -0.11 51 15 1,070 -15
28AUG26 52.50 C 2.65 2.65 2.47 2.44 -0.13 51 33 1,213 +29
28AUG26 55.00 C 2.06 2.06 2.06 1.93 -0.09 52 45 1,444 +45
28AUG26 57.50 C 1.58 1.60 1.52 1.51 -0.07 53 167 888 +65
28AUG26 60.00 C 1.18 1.20 1.18 1.18 -0.06 54 35 873 +35
28AUG26 62.50 C 0.00 0.00 0.00 0.94 -0.05 55 0 701 0
28AUG26 65.00 C 0.00 0.00 0.00 0.75 -0.04 56 0 855 0
28AUG26 67.50 C 0.71 0.71 0.71 0.59 -0.04 56 22 369 0
28AUG26 70.00 C 0.00 0.00 0.00 0.49 -0.02 57 0 247 0
28AUG26 72.50 C 0.48 0.48 0.48 0.39 -0.02 58 40 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.33 -0.01 59 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 25.90 -0.33 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.90 -0.34 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.90 -0.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.90 -0.27 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.91 -0.33 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.96 -0.34 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.91 -0.33 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.91 -0.34 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.91 -0.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.00 -0.19 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.03 -0.28 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.09 -0.18 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.18 -0.15 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.30 -0.04 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.46 -0.20 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 11.65 -0.05 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.96 +0.01 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 +0.07 50 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.48 +0.10 50 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.79 +0.18 50 0 46 0
29SEP26 41.00 C 0.00 0.00 0.00 8.13 +0.04 50 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.39 -0.08 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.87 -0.14 49 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 6.33 -0.14 49 0 977 0
29SEP26 45.00 C 0.00 0.00 0.00 5.77 -0.20 48 0 2,134 0
29SEP26 46.00 C 0.00 0.00 0.00 5.36 -0.15 49 0 539 0
29SEP26 47.00 C 5.05 5.06 5.05 4.94 -0.14 49 30 7,455 +30
29SEP26 48.00 C 4.63 4.63 4.63 4.55 -0.12 49 15 1,155 +15
29SEP26 49.00 C 4.26 4.26 4.26 4.19 -0.15 49 15 884 +15
29SEP26 50.00 C 3.80 3.90 3.80 3.87 -0.13 50 20 2,535 +5
29SEP26 52.50 C 3.18 3.18 3.18 3.15 -0.14 50 15 3,217 0
29SEP26 55.00 C 2.59 2.75 2.53 2.58 -0.08 51 365 2,897 +179
29SEP26 57.50 C 2.11 2.11 2.11 2.12 -0.06 52 100 1,854 -21
29SEP26 60.00 C 1.79 1.79 1.72 1.75 -0.04 53 95 3,394 -31
29SEP26 62.50 C 0.00 0.00 0.00 1.44 0.00 54 0 973 0
29SEP26 65.00 C 1.23 1.23 1.23 1.22 +0.02 55 50 4,274 +50
29SEP26 67.50 C 1.04 1.04 1.04 1.01 +0.03 55 30 2,077 0
29SEP26 70.00 C 0.00 0.00 0.00 0.86 +0.04 56 0 2,214 0
29SEP26 72.50 C 0.00 0.00 0.00 0.72 +0.04 57 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.62 +0.05 58 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.53 +0.06 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.46 +0.05 59 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.06 60 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 +0.06 61 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.31 +0.05 62 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 +0.06 63 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.25 +0.06 63 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 +0.05 64 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.05 65 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.05 65 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.05 67 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 +0.04 67 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.04 68 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.04 69 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.04 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 +0.04 70 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 +0.04 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.04 71 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 +0.04 71 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.04 71 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 +0.04 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 25.90 -0.33 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.90 -0.34 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.90 -0.34 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.00 -0.17 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.09 -0.15 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.16 -0.14 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.26 +0.02 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.37 -0.07 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.50 -0.01 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.64 +0.04 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.79 -0.01 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.97 +0.03 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.17 +0.03 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.49 +0.17 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.75 +0.11 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.01 +0.07 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.31 +0.15 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.62 +0.04 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.99 +0.03 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.41 +0.06 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.74 -0.13 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.17 +0.15 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.66 +0.17 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.14 +0.09 49 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.71 -0.13 49 2,000 2,746 +1,957
30DEC26 46.00 C 0.00 0.00 0.00 7.28 -0.12 49 0 188 0
30DEC26 47.00 C 6.86 6.86 6.86 6.84 -0.14 49 15 4,154 +15
30DEC26 48.00 C 0.00 0.00 0.00 6.45 -0.07 49 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 6.10 -0.05 50 0 710 0
30DEC26 50.00 C 5.57 5.57 5.57 5.73 -0.06 50 10 2,680 0
30DEC26 52.50 C 0.00 0.00 0.00 4.98 -0.02 50 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 4.34 +0.01 51 0 1,244 0
30DEC26 57.50 C 0.00 0.00 0.00 3.76 -0.06 51 0 2,552 0
30DEC26 60.00 C 3.02 3.35 3.02 3.29 -0.01 52 44 7,347 0
30DEC26 62.50 C 2.83 2.83 2.83 2.87 -0.03 52 1 672 0
30DEC26 65.00 C 2.55 2.55 2.55 2.52 -0.07 52 2 1,078 +2
30DEC26 67.50 C 0.00 0.00 0.00 2.24 -0.07 53 0 704 0
30DEC26 70.00 C 0.00 0.00 0.00 1.98 -0.07 54 0 650 0
30DEC26 72.50 C 0.00 0.00 0.00 1.80 -0.06 55 0 868 0
30DEC26 75.00 C 1.43 1.56 1.43 1.62 -0.07 55 64 2,158 +1
30DEC26 77.50 C 0.00 0.00 0.00 1.45 -0.08 56 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.34 -0.06 57 0 366 0
30DEC26 82.50 C 0.00 0.00 0.00 1.23 -0.07 57 0 181 0
30DEC26 85.00 C 1.04 1.04 1.04 1.12 -0.07 58 2 2,209 0
30DEC26 87.50 C 0.00 0.00 0.00 1.03 -0.06 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.96 -0.07 59 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.90 -0.07 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.08 61 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.77 -0.08 62 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.72 -0.07 62 0 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.69 -0.06 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.06 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.07 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 -0.08 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.56 -0.08 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.08 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.51 -0.08 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.50 -0.06 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.48 -0.07 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.47 -0.07 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.46 -0.07 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.44 -0.08 70 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.43 -0.08 71 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.42 -0.08 72 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 -0.08 73 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.40 -0.08 73 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.39 -0.08 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.38 -0.08 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.37 -0.08 75 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.36 -0.08 76 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 26.20 -0.04 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.30 -0.09 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.31 -0.19 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.51 -0.09 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.70 -0.02 58 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.79 -0.07 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.93 +0.04 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.17 +0.10 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.35 +0.08 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.46 +0.04 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.76 +0.06 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.01 +0.12 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.29 +0.10 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.57 +0.09 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.87 -0.11 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.10 -0.01 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.52 +0.06 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.92 +0.10 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.25 0.00 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.73 +0.09 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 11.17 -0.46 50 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 10.61 +0.01 50 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 10.11 +0.01 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.64 +0.16 49 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 9.23 -0.08 50 0 1,463 0
30MAR27 46.00 C 8.71 8.77 8.71 8.81 -0.17 50 30 3,000 -24
30MAR27 47.00 C 0.00 0.00 0.00 8.40 -0.01 50 0 2,073 0
30MAR27 48.00 C 8.15 8.15 8.00 8.01 +0.10 50 62 1,393 +44
30MAR27 49.00 C 7.78 7.78 7.40 7.64 -0.05 50 51 36 +34
30MAR27 50.00 C 0.00 0.00 0.00 7.27 -0.07 50 0 202 0
30MAR27 52.50 C 6.31 6.31 6.27 6.47 -0.05 50 11 1,561 +9
30MAR27 55.00 C 0.00 0.00 0.00 5.78 +0.01 50 0 2,967 0
30MAR27 57.50 C 5.27 5.27 5.13 5.15 0.00 50 120 2,047 +7
30MAR27 60.00 C 4.72 4.72 4.59 4.61 0.00 51 422 596 +368
30MAR27 62.50 C 4.20 4.27 4.13 4.15 +0.01 51 408 438 +277
30MAR27 65.00 C 0.00 0.00 0.00 3.74 -0.05 52 0 155 0
30MAR27 67.50 C 0.00 0.00 0.00 3.37 -0.07 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 3.00 -0.16 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.73 -0.19 52 0 105 0
30MAR27 75.00 C 0.00 0.00 0.00 2.47 -0.21 53 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 2.28 -0.19 53 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.10 -0.22 54 0 66 0
30MAR27 82.50 C 0.00 0.00 0.00 1.93 -0.23 54 0 76 0
30MAR27 85.00 C 1.74 1.74 1.74 1.77 -0.24 55 3 139 0
29JUN27 36.00 C 0.00 0.00 0.00 15.14 +0.07 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.52 +0.05 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.96 +0.07 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.40 -0.13 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.78 +0.01 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.26 -0.22 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.74 -0.09 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.26 -0.09 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.80 -0.07 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.46 0.00 49 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 10.08 -0.07 50 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 9.68 +0.04 50 0 45 0
29JUN27 48.00 C 9.40 9.40 9.40 9.27 +0.02 49 10 56 +10
29JUN27 49.00 C 0.00 0.00 0.00 8.91 -0.06 50 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 8.57 +0.19 50 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 7.72 -0.09 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 7.01 0.00 50 0 67 0
29JUN27 57.50 C 0.00 0.00 0.00 6.40 -0.06 50 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 5.82 +0.01 50 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 5.26 -0.10 50 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.80 -0.14 51 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.36 -0.25 51 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 3.93 -0.36 51 0 47 0
TOTAL CALL 12,398 316,926 +1,783
05JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
05JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
05JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
05JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
05JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 456 0
05JUN26 43.00 P 0.03 0.03 0.03 0.00 -0.05 0 10 1,599 0
05JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 721 0
05JUN26 45.00 P 0.05 0.05 0.05 0.00 -0.21 0 48 749 -3
05JUN26 46.00 P 0.22 0.22 0.02 0.00 -0.42 0 139 530 -60
05JUN26 47.00 P 0.47 0.47 0.20 0.14 -0.63 0 230 0 -391
05JUN26 48.00 P 1.05 1.05 1.05 1.14 -0.27 0 50 0 -134
05JUN26 49.00 P 1.91 1.91 1.71 2.14 -0.04 0 45 0 -1,001
05JUN26 50.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 -15
05JUN26 52.50 P 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 10.64 +0.08 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 13.14 +0.08 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 15.64 +0.08 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 18.14 +0.08 0 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 20.64 +0.08 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 23.14 +0.08 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
12JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 91 0
12JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 72 0
12JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.08 49 0 56 0
12JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.12 49 0 272 0
12JUN26 44.00 P 0.40 0.40 0.28 0.29 -0.17 48 193 1,050 +91
12JUN26 45.00 P 0.53 0.65 0.46 0.52 -0.21 49 146 456 +67
12JUN26 46.00 P 0.97 0.99 0.82 0.86 -0.23 48 166 436 +34
12JUN26 47.00 P 1.41 1.48 1.34 1.31 -0.23 48 85 41 -29
12JUN26 48.00 P 1.85 1.85 1.85 1.91 -0.23 48 10 40 +10
12JUN26 49.00 P 2.45 2.45 2.45 2.64 -0.21 49 12 30 0
12JUN26 50.00 P 0.00 0.00 0.00 3.44 -0.18 50 0 2 0
12JUN26 52.50 P 0.00 0.00 0.00 5.75 +0.02 56 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 8.23 +0.08 71 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 10.76 +0.13 90 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 13.14 +0.05 0 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 15.64 +0.07 0 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 18.14 +0.08 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 20.64 +0.06 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 23.14 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29JUN26 29.00 P 0.03 0.03 0.03 0.01 0.00 70 8 160 -8
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 428 0
29JUN26 36.00 P 0.10 0.10 0.10 0.02 -0.01 43 2 836 -2
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 774 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 3,678 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 1,543 0
29JUN26 40.00 P 0.33 0.33 0.32 0.23 -0.07 44 60 1,211 +45
29JUN26 41.00 P 0.47 0.47 0.43 0.38 -0.09 44 92 1,890 +62
29JUN26 42.00 P 0.69 0.71 0.59 0.59 -0.08 45 159 1,844 -1
29JUN26 43.00 P 1.14 1.14 0.84 0.86 -0.09 46 53 2,427 +2
29JUN26 44.00 P 1.50 1.50 1.12 1.18 -0.11 46 310 4,682 +53
29JUN26 45.00 P 1.59 1.65 1.50 1.58 -0.12 46 653 4,682 +9
29JUN26 46.00 P 2.25 2.30 1.96 2.05 -0.12 46 79 3,992 +32
29JUN26 47.00 P 2.55 2.75 2.50 2.64 -0.12 47 169 2,813 +7
29JUN26 48.00 P 3.10 3.42 3.10 3.29 -0.10 48 32 3,213 +15
29JUN26 49.00 P 4.11 4.11 4.11 3.98 -0.14 48 15 2,679 0
29JUN26 50.00 P 4.90 4.90 4.90 4.74 -0.15 49 16 4,162 0
29JUN26 52.50 P 0.00 0.00 0.00 6.77 -0.05 50 0 2,393 0
29JUN26 55.00 P 9.04 9.04 9.04 9.07 -0.04 53 15 3,404 0
29JUN26 57.50 P 11.50 11.50 11.50 11.14 -0.23 0 2 2,761 0
29JUN26 60.00 P 0.00 0.00 0.00 13.76 +0.33 48 0 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 16.19 -0.04 0 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 18.62 -0.10 0 0 5,598 0
29JUN26 67.50 P 0.00 0.00 0.00 21.37 +0.29 82 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 23.57 +0.03 0 1 6,523 -1
29JUN26 72.50 P 0.00 0.00 0.00 26.03 -0.03 0 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 28.54 -0.23 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.16 +0.19 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 33.79 +0.35 103 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 36.31 +0.32 111 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.80 +0.18 114 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.28 +0.38 117 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.79 +0.43 123 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.10 +0.10 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.59 +0.21 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.30 +0.16 138 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.79 +0.44 141 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.17 +0.18 120 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.68 +0.20 128 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.28 +0.40 153 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.74 +0.17 150 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.98 +0.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.76 +0.29 162 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.28 +0.43 168 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.66 +0.04 148 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.31 +0.39 179 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.75 +0.29 175 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.27 +0.52 181 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.77 +0.44 185 0 524 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 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 50 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 0.00 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 0.00 45 0 789 0
30JUL26 36.00 P 0.35 0.35 0.35 0.24 -0.01 45 4 1,107 +4
30JUL26 37.00 P 0.47 0.47 0.45 0.36 0.00 45 21 823 +15
30JUL26 38.00 P 0.58 0.58 0.58 0.50 -0.02 45 60 801 +30
30JUL26 39.00 P 0.71 0.71 0.71 0.69 -0.02 46 10 599 +10
30JUL26 40.00 P 0.97 0.97 0.88 0.90 -0.03 46 5 507 +3
30JUL26 41.00 P 1.13 1.13 1.13 1.14 -0.04 46 1 1,079 +1
30JUL26 42.00 P 1.47 1.47 1.47 1.42 -0.07 45 16 960 -1
30JUL26 43.00 P 0.00 0.00 0.00 1.77 -0.07 46 0 1,119 0
30JUL26 44.00 P 2.32 2.32 2.10 2.17 -0.08 45 44 1,278 +3
30JUL26 45.00 P 2.66 2.66 2.52 2.62 -0.08 46 30 1,361 +9
30JUL26 46.00 P 3.11 3.27 3.11 3.15 -0.07 46 51 1,483 +21
30JUL26 47.00 P 0.00 0.00 0.00 3.71 -0.08 46 0 1,056 0
30JUL26 48.00 P 4.44 4.44 4.18 4.32 -0.08 47 45 577 +30
30JUL26 49.00 P 0.00 0.00 0.00 4.98 -0.10 47 0 820 0
30JUL26 50.00 P 0.00 0.00 0.00 5.67 -0.10 47 0 303 0
30JUL26 52.50 P 0.00 0.00 0.00 7.58 -0.08 48 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 9.68 -0.02 50 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 11.87 -0.02 51 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 14.15 -0.02 51 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 16.71 +0.22 59 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 19.07 +0.27 60 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 21.50 +0.36 62 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 23.93 +0.34 63 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.38 +0.32 65 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 28.86 +0.09 68 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 0.07 0.07 0.07 0.01 0.00 55 10 22 +10
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 0.01 -0.01 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 4 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28AUG26 32.00 P 0.35 0.35 0.35 0.18 -0.02 47 45 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.35 -0.04 47 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.47 -0.05 47 0 140 0
28AUG26 36.00 P 0.71 0.71 0.71 0.63 -0.05 47 60 208 +60
28AUG26 37.00 P 0.00 0.00 0.00 0.81 -0.06 48 0 248 0
28AUG26 38.00 P 1.07 1.07 1.04 1.03 -0.06 48 30 429 -27
28AUG26 39.00 P 1.26 1.26 1.26 1.28 -0.05 48 2 377 0
28AUG26 40.00 P 1.52 1.59 1.52 1.58 -0.01 48 21 486 +21
28AUG26 41.00 P 1.82 1.82 1.82 1.84 -0.06 47 90 412 +90
28AUG26 42.00 P 0.00 0.00 0.00 2.19 -0.04 47 0 3,351 0
28AUG26 43.00 P 0.00 0.00 0.00 2.58 -0.05 47 0 229 0
28AUG26 44.00 P 3.12 3.12 3.11 3.04 -0.02 48 30 613 0
28AUG26 45.00 P 3.52 3.52 3.50 3.50 -0.04 47 13 273 -9
28AUG26 46.00 P 0.00 0.00 0.00 4.03 -0.03 48 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 4.59 -0.04 48 0 1,714 0
28AUG26 48.00 P 5.26 5.26 5.15 5.20 -0.04 48 45 545 +30
28AUG26 49.00 P 5.76 5.76 5.76 5.84 -0.02 48 15 577 +15
28AUG26 50.00 P 6.54 6.58 6.51 6.58 +0.01 49 45 224 +45
28AUG26 52.50 P 0.00 0.00 0.00 8.33 -0.04 49 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 10.40 +0.13 51 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 12.42 -0.03 51 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.60 -0.02 52 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 16.85 +0.07 52 0 35 0
28AUG26 65.00 P 19.39 19.39 19.33 19.27 +0.13 55 45 3,942 +45
28AUG26 67.50 P 0.00 0.00 0.00 21.54 +0.03 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.13 +0.31 60 1 1 +1
28AUG26 72.50 P 0.00 0.00 0.00 26.38 +0.08 55 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 28.96 +0.19 62 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 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 100 0
29SEP26 35.00 P 0.93 0.93 0.93 0.84 +0.03 48 6 77 +6
29SEP26 36.00 P 0.00 0.00 0.00 1.05 +0.03 48 0 529 0
29SEP26 37.00 P 0.00 0.00 0.00 1.28 +0.03 49 0 462 0
29SEP26 38.00 P 0.00 0.00 0.00 1.52 -0.01 48 0 679 0
29SEP26 39.00 P 1.87 1.87 1.87 1.78 -0.04 48 3 1,077 +3
29SEP26 40.00 P 2.11 2.18 2.11 2.08 -0.03 47 10 450 0
29SEP26 41.00 P 2.45 2.45 2.45 2.43 -0.02 48 15 1,105 0
29SEP26 42.00 P 2.83 2.86 2.83 2.79 -0.05 47 31 2,162 -30
29SEP26 43.00 P 3.24 3.24 3.24 3.21 -0.04 47 15 2,526 -15
29SEP26 44.00 P 3.69 3.69 3.69 3.68 -0.02 48 15 2,077 0
29SEP26 45.00 P 4.18 4.18 4.18 4.20 -0.01 48 15 9,134 -15
29SEP26 46.00 P 4.71 4.71 4.61 4.71 -0.03 48 34 1,597 0
29SEP26 47.00 P 0.00 0.00 0.00 5.24 -0.07 47 0 7,464 0
29SEP26 48.00 P 5.83 5.84 5.83 5.87 -0.02 48 16 1,420 +6
29SEP26 49.00 P 0.00 0.00 0.00 6.53 +0.02 49 0 1,424 0
29SEP26 50.00 P 7.29 7.29 7.29 7.16 -0.02 48 16 6,560 0
29SEP26 52.50 P 0.00 0.00 0.00 8.94 -0.01 49 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 10.85 -0.01 50 0 3,146 0
29SEP26 57.50 P 12.80 12.80 12.80 12.90 +0.03 50 2 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.01 -0.27 51 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 17.19 -0.09 51 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 19.53 +0.08 53 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 21.83 +0.04 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.17 -0.04 53 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.53 +0.12 53 0 835 0
29SEP26 75.00 P 28.91 28.91 28.91 29.36 +0.45 64 15 3,074 +15
29SEP26 77.50 P 0.00 0.00 0.00 31.33 +0.12 52 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 33.79 -0.01 53 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.31 +0.25 57 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 38.80 +0.18 59 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.28 +0.20 60 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 43.79 +0.27 63 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 46.21 +0.21 59 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 48.59 -0.03 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.30 +0.16 70 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 53.79 +0.19 72 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.18 +0.08 65 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 58.68 +0.11 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.28 +0.36 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.74 +0.17 77 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.16 +0.11 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.76 +0.18 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.28 +0.22 85 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.66 +0.04 78 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.31 +0.28 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.75 +0.20 89 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.27 +0.23 91 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.77 +0.22 93 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.12 +0.08 82 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.62 +0.11 84 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.12 +0.08 86 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.61 +0.11 86 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.11 +0.25 88 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.60 +0.11 88 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.10 +0.27 90 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.59 +0.08 90 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 -0.02 48 0 5 0
30DEC26 30.00 P 0.90 0.90 0.90 0.73 -0.02 48 1 172 0
30DEC26 31.00 P 0.00 0.00 0.00 0.90 -0.02 48 0 23 0
30DEC26 32.00 P 0.00 0.00 0.00 1.07 -0.03 48 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.02 48 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 -0.02 48 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.80 -0.02 49 0 112 0
30DEC26 36.00 P 2.11 2.11 2.11 2.08 +0.01 48 1 308 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.36 +0.03 48 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 2.66 +0.02 48 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 2.98 -0.06 48 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 -0.02 48 0 5,262 0
30DEC26 41.00 P 3.82 3.82 3.82 3.78 +0.01 48 5 1,771 -5
30DEC26 42.00 P 0.00 0.00 0.00 4.23 +0.03 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 4.71 +0.05 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.21 +0.07 48 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 5.68 +0.03 48 2,000 3,327 +2,000
30DEC26 46.00 P 0.00 0.00 0.00 6.24 +0.04 48 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 6.81 +0.05 48 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 7.43 +0.07 48 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 8.02 +0.02 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 8.69 +0.05 48 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.41 +0.06 49 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 12.27 -0.08 49 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 14.20 -0.11 50 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 -0.01 50 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 18.30 +0.10 51 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.38 -0.25 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.30 -0.26 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.88 +0.53 52 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 27.08 -0.11 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.47 +0.10 52 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.76 -0.05 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.11 -0.03 51 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.48 -0.04 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.90 +0.08 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.31 -0.09 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.79 -0.04 51 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.22 -0.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.67 +0.05 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.30 +0.16 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.79 +0.19 58 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.18 +0.08 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.68 +0.11 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.28 +0.22 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.74 +0.17 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.17 +0.12 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.76 +0.18 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.28 +0.22 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.66 +0.04 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.31 +0.28 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.75 +0.20 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.27 +0.23 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.77 +0.22 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.12 +0.08 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.62 +0.11 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.12 +0.08 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.61 +0.10 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.11 +0.12 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.60 +0.11 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.10 +0.22 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.59 +0.08 75 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.16 49 0 306 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.18 49 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.20 49 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.23 49 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.24 49 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.65 -0.21 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.24 49 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 0.95 -0.23 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.13 -0.23 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.34 -0.23 49 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 -0.21 49 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 -0.21 49 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 -0.20 49 0 258 0
30MAR27 34.00 P 0.00 0.00 0.00 2.39 -0.16 49 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 2.70 -0.13 49 0 199 0
30MAR27 36.00 P 3.00 3.00 3.00 3.05 -0.11 49 1 253 0
30MAR27 37.00 P 0.00 0.00 0.00 3.28 -0.21 48 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.64 -0.19 48 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.05 -0.15 48 0 110 0
30MAR27 40.00 P 0.00 0.00 0.00 4.43 -0.17 48 0 2,633 0
30MAR27 41.00 P 0.00 0.00 0.00 4.86 -0.14 48 0 172 0
30MAR27 42.00 P 5.20 5.20 5.20 5.32 -0.08 48 2 82 +2
30MAR27 43.00 P 0.00 0.00 0.00 5.80 -0.06 48 0 40 0
30MAR27 44.00 P 0.00 0.00 0.00 6.30 -0.03 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 6.82 +0.01 48 0 1,158 0
30MAR27 46.00 P 0.00 0.00 0.00 7.39 +0.06 48 0 3,071 0
30MAR27 47.00 P 7.95 8.08 7.95 7.95 +0.04 48 73 2,044 -38
30MAR27 48.00 P 8.54 8.70 8.54 8.55 +0.05 48 61 67 +35
30MAR27 49.00 P 0.00 0.00 0.00 9.16 +0.04 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.92 +0.16 49 0 553 0
30MAR27 52.50 P 11.57 11.57 11.57 11.62 +0.18 49 1 129 0
30MAR27 55.00 P 0.00 0.00 0.00 13.33 +0.21 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.30 -0.03 50 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 17.23 +0.29 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.17 -0.13 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.24 +0.23 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.45 +0.23 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.64 +0.28 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.74 -0.10 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.07 +0.26 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.27 +0.14 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.55 +0.26 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.86 -0.05 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.37 +0.28 53 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 3.93 +0.16 50 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.17 +0.06 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.57 +0.04 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.98 +0.05 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.43 +0.05 49 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 5.89 +0.06 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 +0.05 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.86 +0.03 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 7.38 +0.15 49 0 89 0
29JUN27 45.00 P 0.00 0.00 0.00 7.92 +0.18 49 0 107 0
29JUN27 46.00 P 8.45 8.45 8.45 8.48 +0.07 49 45 76 +45
29JUN27 47.00 P 0.00 0.00 0.00 9.06 +0.06 49 0 105 0
29JUN27 48.00 P 9.64 9.64 9.64 9.65 +0.13 49 45 159 +45
29JUN27 49.00 P 0.00 0.00 0.00 10.25 +0.05 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.89 +0.12 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 12.55 +0.13 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.32 +0.10 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 16.24 -0.05 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.07 -0.16 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.05 +0.28 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.04 -0.04 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.10 +0.27 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.22 +0.10 50 0 0 0
TOTAL PUT 5,967 265,359 +1,243
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$ 500.00
29JUN26 400.00 C 0.00 0.00 0.00 101.46 -8.97 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 91.95 -8.92 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 82.68 -8.83 47 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 73.70 -8.71 47 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 65.10 -8.53 47 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 56.95 -8.29 47 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 49.31 -8.00 47 0 14 0
29JUN26 470.00 C 0.00 0.00 0.00 42.26 -7.63 47 0 62 0
29JUN26 480.00 C 0.00 0.00 0.00 35.82 -7.21 47 0 69 0
29JUN26 490.00 C 0.00 0.00 0.00 29.13 -6.53 46 0 107 0
29JUN26 500.00 C 22.20 22.20 22.20 24.15 -6.03 46 20 1,431 0
29JUN26 510.00 C 17.91 17.91 17.91 19.80 -5.49 46 15 566 -15
29JUN26 520.00 C 0.00 0.00 0.00 16.05 -4.94 46 0 222 0
29JUN26 530.00 C 0.00 0.00 0.00 12.87 -4.38 46 0 66 0
29JUN26 540.00 C 0.00 0.00 0.00 10.20 -3.84 47 0 150 0
29JUN26 550.00 C 0.00 0.00 0.00 8.00 -3.32 47 0 226 0
29JUN26 560.00 C 6.50 6.50 5.62 6.21 -2.84 47 6 216 -2
29JUN26 570.00 C 6.00 6.00 6.00 4.77 -2.39 47 19 219 -19
29JUN26 580.00 C 4.30 4.30 4.30 3.62 -2.00 47 10 272 +10
29JUN26 590.00 C 3.50 3.50 3.30 2.73 -1.64 47 15 26 +5
29JUN26 600.00 C 2.71 2.71 2.09 2.11 -1.26 47 5 679 0
29JUN26 610.00 C 0.00 0.00 0.00 1.59 -1.07 48 0 166 0
29JUN26 620.00 C 1.68 1.68 1.68 1.17 -0.90 48 1 142 +1
29JUN26 630.00 C 0.00 0.00 0.00 0.82 -0.74 47 0 226 0
29JUN26 640.00 C 1.25 1.25 1.25 0.59 -0.58 47 2 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.42 -0.45 47 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.30 -0.32 47 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.21 -0.24 47 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.15 -0.18 47 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.10 -0.14 47 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.07 -0.10 47 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 106.60 -8.62 49 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 95.22 -11.43 41 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 90.04 -5.38 49 0 9 0
30JUL26 430.00 C 0.00 0.00 0.00 82.27 -8.13 49 0 40 0
30JUL26 440.00 C 0.00 0.00 0.00 74.86 -7.93 49 0 29 0
30JUL26 450.00 C 0.00 0.00 0.00 67.86 -7.68 49 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 61.26 -7.42 49 0 21 0
30JUL26 470.00 C 53.11 53.11 53.11 55.09 -7.12 49 13 93 +13
30JUL26 480.00 C 46.61 48.29 46.34 47.86 -8.29 47 60 234 +37
30JUL26 490.00 C 41.55 42.81 39.81 42.70 -6.29 47 41 266 +41
30JUL26 500.00 C 38.66 38.66 37.42 37.95 -5.96 47 85 375 +85
30JUL26 510.00 C 32.81 32.81 31.07 33.61 -5.61 47 40 264 +40
30JUL26 520.00 C 0.00 0.00 0.00 29.65 -5.26 48 0 200 0
30JUL26 530.00 C 0.00 0.00 0.00 26.06 -4.91 48 0 140 0
30JUL26 540.00 C 22.68 22.68 22.68 22.82 -4.57 48 17 140 +17
30JUL26 550.00 C 21.80 21.80 21.80 19.92 -4.23 48 1 203 0
30JUL26 560.00 C 17.59 17.59 17.52 17.33 -3.89 48 32 143 +32
30JUL26 570.00 C 0.00 0.00 0.00 15.03 -3.56 48 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 12.99 -3.26 48 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 11.20 -2.95 48 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 9.62 -2.68 48 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 8.24 -2.41 48 0 142 0
30JUL26 620.00 C 0.00 0.00 0.00 7.04 -2.17 48 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 6.16 -1.78 49 0 36 0
30JUL26 640.00 C 0.00 0.00 0.00 5.41 -1.42 49 0 38 0
30JUL26 650.00 C 0.00 0.00 0.00 4.59 -1.27 49 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 3.88 -1.19 49 0 7 0
30JUL26 670.00 C 0.00 0.00 0.00 3.28 -1.14 49 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 2.76 -1.12 49 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 2.32 -0.98 49 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 1.89 -0.92 49 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 1.58 -0.80 49 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.32 -0.64 49 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.10 -0.55 49 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.92 -0.47 49 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.76 -0.42 49 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.65 -0.34 49 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 109.73 -7.59 45 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 102.28 -7.39 46 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 95.11 -7.18 47 0 61 0
28AUG26 430.00 C 0.00 0.00 0.00 90.99 -4.22 51 0 69 0
28AUG26 440.00 C 0.00 0.00 0.00 84.24 -6.92 51 0 115 0
28AUG26 450.00 C 0.00 0.00 0.00 77.83 -6.66 51 0 78 0
28AUG26 460.00 C 0.00 0.00 0.00 71.76 -6.39 51 0 51 0
28AUG26 470.00 C 61.57 61.69 61.57 66.03 -6.11 51 34 215 +34
28AUG26 480.00 C 0.00 0.00 0.00 60.63 -5.83 51 0 130 0
28AUG26 490.00 C 0.00 0.00 0.00 55.56 -5.55 51 0 186 0
28AUG26 500.00 C 0.00 0.00 0.00 49.29 -5.11 50 0 168 0
28AUG26 510.00 C 43.97 44.12 42.29 45.00 -4.84 50 44 101 +44
28AUG26 520.00 C 38.49 38.49 38.16 41.01 -4.57 50 45 94 +45
28AUG26 530.00 C 35.04 35.04 34.66 37.31 -4.29 50 45 113 +30
28AUG26 540.00 C 31.88 31.93 31.43 33.88 -4.04 50 90 4,223 +43
28AUG26 550.00 C 28.52 29.02 28.52 30.72 -3.78 50 45 99 +45
28AUG26 560.00 C 26.28 26.28 26.12 27.81 -3.53 50 30 69 +30
28AUG26 570.00 C 0.00 0.00 0.00 25.14 -3.29 50 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 22.68 -3.06 50 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 20.44 -3.56 50 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 18.40 -3.28 50 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 16.54 -3.02 51 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 14.85 -2.77 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 13.72 -2.13 51 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 12.29 -1.95 51 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 10.99 -1.80 51 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 9.82 -1.65 51 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 8.77 -1.50 51 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 7.82 -1.37 51 0 106 0
29SEP26 400.00 C 0.00 0.00 0.00 116.98 -7.79 48 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 110.09 -7.63 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 103.46 -7.48 49 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 97.10 -7.31 50 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 91.02 -7.13 50 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 87.85 -7.16 53 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 82.15 -6.96 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 76.72 -6.76 53 0 28 0
29SEP26 480.00 C 0.00 0.00 0.00 71.58 -6.55 53 0 29 0
29SEP26 490.00 C 0.00 0.00 0.00 66.71 -6.33 53 0 27 0
29SEP26 500.00 C 57.36 57.36 57.36 60.24 -5.93 51 15 119 +15
29SEP26 510.00 C 0.00 0.00 0.00 56.02 -5.72 52 0 301 0
29SEP26 520.00 C 0.00 0.00 0.00 52.05 -5.50 52 0 160 0
29SEP26 530.00 C 0.00 0.00 0.00 48.31 -5.29 52 0 135 0
29SEP26 540.00 C 0.00 0.00 0.00 44.80 -5.07 52 0 58 0
29SEP26 550.00 C 38.07 38.07 38.07 41.51 -4.86 52 15 891 +15
29SEP26 560.00 C 37.60 37.60 35.35 38.43 -4.65 52 37 109 +37
29SEP26 570.00 C 34.99 34.99 34.17 35.55 -4.44 52 22 108 +22
29SEP26 580.00 C 0.00 0.00 0.00 32.86 -4.23 52 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 31.29 -4.16 53 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 28.88 -3.96 53 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 26.64 -3.76 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 24.56 -3.56 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 22.62 -3.38 53 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 20.83 -3.20 53 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 19.17 -3.02 53 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 17.63 -2.86 53 0 36 0
29SEP26 670.00 C 0.00 0.00 0.00 16.20 -2.71 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 14.89 -2.55 53 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 13.67 -2.40 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 12.55 -2.26 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 11.52 -2.12 53 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 10.57 -1.99 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 9.69 -1.87 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 8.88 -1.76 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 8.14 -1.65 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 7.46 -1.54 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 6.83 -1.44 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 6.25 -1.35 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 5.72 -1.27 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 5.24 -1.18 53 0 15 0
29SEP26 810.00 C 6.73 6.73 5.67 4.93 -1.14 53 90 180 +90
29SEP26 820.00 C 0.00 0.00 0.00 4.38 -1.03 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 4.01 -0.96 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.66 -0.90 53 0 0 0
29SEP26 850.00 C 4.99 4.99 4.67 3.35 -0.96 53 60 165 +45
29SEP26 860.00 C 0.00 0.00 0.00 3.06 -0.78 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.80 -0.73 53 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.56 -0.67 53 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.34 -0.63 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.14 -0.58 53 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 1.95 -0.55 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.78 -0.51 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.63 -0.47 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.49 -0.43 53 0 49 0
30DEC26 400.00 C 0.00 0.00 0.00 126.07 -9.23 48 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 119.57 -9.27 48 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 113.65 -9.01 49 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 107.91 -9.05 49 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 102.17 -9.08 49 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 96.82 -8.88 50 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 91.88 -8.71 50 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 86.93 -8.75 50 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 82.17 -8.68 50 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 77.80 -8.37 50 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 73.66 -8.24 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 69.60 -10.60 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 65.66 -10.46 51 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 62.07 -7.86 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 58.70 -7.59 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 55.45 -7.50 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 52.24 -7.51 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 50.73 -5.86 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 47.98 -5.44 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 45.34 -5.37 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 42.74 -5.42 52 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 40.14 -5.53 52 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 37.85 -5.33 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 35.80 -4.88 52 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 33.81 -4.79 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 31.82 -4.87 52 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 29.83 -5.04 52 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 28.09 -5.16 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 26.60 -4.58 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 25.12 -4.65 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 23.65 -4.78 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 22.18 -4.93 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 20.74 -5.20 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 19.66 -5.11 52 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 18.61 -4.99 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 17.56 -4.75 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 16.50 -4.74 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 15.45 -4.73 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 14.44 -4.67 52 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 13.71 -4.33 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 12.98 -4.00 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 12.25 -3.23 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 11.52 -3.25 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 10.79 -3.26 52 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 10.07 -3.26 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 9.52 -3.10 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 9.03 -2.87 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.55 -2.65 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 8.06 -2.46 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 7.57 -2.47 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 7.09 -2.47 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 6.61 -2.74 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 6.25 -2.61 52 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 5.94 -2.19 52 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.62 -2.04 52 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 134.93 -7.45 49 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 129.49 -7.03 49 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 124.05 -7.04 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 118.68 -6.98 50 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 113.40 -6.96 50 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 108.78 -6.46 50 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 104.18 -6.45 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 99.68 -6.39 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 95.19 -6.40 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 91.11 -5.99 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 87.33 -5.77 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 83.61 -5.74 51 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 79.88 -5.76 51 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 76.16 -5.76 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 73.53 -4.68 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 70.50 -4.52 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 67.65 -4.38 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 64.92 -4.11 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 61.82 -4.22 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 59.36 -3.70 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 57.01 -3.26 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 55.04 -2.88 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 52.70 -2.88 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 50.60 -3.12 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 48.65 -2.32 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 46.79 -2.15 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 45.01 -2.21 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 43.30 -2.11 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 41.66 -2.20 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 39.78 -2.39 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 37.89 -2.79 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 36.09 -3.32 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 34.69 -3.15 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 33.30 -3.12 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 31.91 -3.12 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 30.52 -3.12 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 29.13 -3.13 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 27.74 -3.13 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 26.39 -3.10 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 25.39 -2.71 53 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 24.40 -2.45 53 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 23.41 -2.46 53 0 48 0
29JUN27 400.00 C 0.00 0.00 0.00 146.98 -5.11 51 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 141.86 -5.09 51 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 136.79 -5.02 51 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 131.75 -4.99 51 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 127.23 -4.44 51 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 122.92 -4.29 51 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 118.65 -4.24 51 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 114.38 -4.22 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 110.11 -4.20 52 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 106.29 -3.73 52 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 102.76 -3.49 52 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 99.24 -3.47 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 95.72 -3.45 52 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 92.20 -3.42 52 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 88.69 -3.40 52 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 85.80 -2.76 52 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 82.97 -2.74 52 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 80.14 -2.72 52 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 77.31 -2.71 52 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 74.49 -2.68 52 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 71.66 -2.67 52 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 69.17 -2.32 52 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 66.96 -2.08 52 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 64.76 -2.05 52 0 0 0
TOTAL CALL 954 25,454 +740
29JUN26 400.00 P 0.00 0.00 0.00 0.72 +0.05 48 0 66 0
29JUN26 410.00 P 0.00 0.00 0.00 1.21 +0.10 48 0 84 0
29JUN26 420.00 P 0.00 0.00 0.00 1.94 +0.19 48 0 35 0
29JUN26 430.00 P 4.10 4.10 4.10 2.98 +0.31 48 15 104 0
29JUN26 440.00 P 0.00 0.00 0.00 4.42 +0.51 48 0 91 0
29JUN26 450.00 P 7.00 7.00 7.00 6.32 +0.77 48 2 150 0
29JUN26 460.00 P 0.00 0.00 0.00 8.76 +1.13 48 0 115 0
29JUN26 470.00 P 12.00 13.60 12.00 11.80 +1.52 48 26 106 -20
29JUN26 480.00 P 0.00 0.00 0.00 15.45 +1.90 48 0 171 0
29JUN26 490.00 P 20.00 21.65 18.96 19.75 +2.33 48 19 258 +2
29JUN26 500.00 P 25.90 27.50 24.30 24.68 +2.81 49 75 1,497 -4
29JUN26 510.00 P 29.00 29.00 29.00 30.43 +3.53 49 2 322 0
29JUN26 520.00 P 0.00 0.00 0.00 35.72 +3.06 47 0 476 0
29JUN26 530.00 P 55.89 55.89 42.78 42.44 +4.53 47 21 307 +19
29JUN26 540.00 P 0.00 0.00 0.00 49.65 +5.06 47 0 105 0
29JUN26 550.00 P 0.00 0.00 0.00 57.39 +5.68 47 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 65.60 +6.15 47 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 74.13 +6.60 47 0 145 0
29JUN26 580.00 P 0.00 0.00 0.00 82.94 +7.04 47 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 94.84 +7.63 58 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 104.45 +7.96 61 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 114.22 +8.27 64 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 124.16 +8.49 67 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 134.21 +8.71 70 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 144.33 +8.88 74 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 154.54 +9.01 78 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 164.80 +9.14 83 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 175.10 +9.22 87 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 185.40 +9.27 91 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 195.70 +9.27 96 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 206.00 +9.27 100 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 216.21 +9.18 104 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 226.17 +8.84 106 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 236.10 +8.47 109 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 246.05 +8.12 112 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 256.06 +7.83 115 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 265.97 +7.44 117 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 275.93 +7.10 120 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 285.94 +7.68 122 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 295.86 +7.68 124 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 305.88 +6.83 127 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 315.81 +6.81 129 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 325.79 +7.71 131 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 335.80 +7.77 133 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 345.78 +6.81 135 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 355.71 +6.78 137 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 365.73 +6.57 140 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 375.67 +6.53 141 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 385.65 +6.79 144 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 395.63 +6.79 146 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 405.60 +6.78 148 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 415.59 +6.81 150 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 425.56 +6.53 152 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 435.54 +6.79 154 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 445.52 +6.82 156 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 5.05 +0.44 49 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 6.62 +0.52 49 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 8.57 +0.80 49 0 5 0
30JUL26 430.00 P 0.00 0.00 0.00 10.74 +0.86 49 0 61 0
30JUL26 440.00 P 0.00 0.00 0.00 13.47 +1.15 50 0 156 0
30JUL26 450.00 P 17.00 18.46 17.00 16.51 +1.45 50 6 145 +5
30JUL26 460.00 P 21.91 22.10 21.91 19.96 +1.61 50 30 91 +30
30JUL26 470.00 P 0.00 0.00 0.00 23.94 +2.13 50 0 54 0
30JUL26 480.00 P 28.67 30.40 28.67 28.17 +2.16 50 6 75 -5
30JUL26 490.00 P 35.15 35.15 35.15 33.11 +2.80 50 12 154 +12
30JUL26 500.00 P 40.08 40.08 38.71 38.17 +2.82 50 45 157 +36
30JUL26 510.00 P 46.36 46.98 46.36 44.02 +3.52 50 17 185 +15
30JUL26 520.00 P 52.30 52.59 52.30 49.94 +3.57 51 19 125 +17
30JUL26 530.00 P 58.65 58.65 56.88 56.59 +4.29 51 30 1,341 +2
30JUL26 540.00 P 0.00 0.00 0.00 61.43 +4.19 49 0 176 0
30JUL26 550.00 P 70.67 70.67 70.67 68.60 +4.87 49 16 244 0
30JUL26 560.00 P 0.00 0.00 0.00 75.79 +4.93 49 0 23 0
30JUL26 570.00 P 88.88 88.88 88.88 83.56 +3.16 49 13 87 +13
30JUL26 580.00 P 0.00 0.00 0.00 94.13 +5.84 53 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 102.61 +6.26 54 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 111.24 +6.56 55 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 120.09 +6.78 55 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 129.19 +7.20 57 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 138.35 +7.27 58 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 147.82 +7.62 59 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 157.32 +7.80 60 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 166.99 +7.99 62 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 176.76 +8.24 64 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 186.59 +8.32 66 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 196.57 +8.51 68 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 206.58 +8.66 70 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 216.66 +8.76 72 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 226.81 +8.89 74 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 236.99 +8.98 77 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 247.15 +8.99 79 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 256.95 +8.62 80 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 266.79 +8.22 82 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 10.94 +1.31 52 0 15,001 0
28AUG26 410.00 P 0.00 0.00 0.00 13.12 +1.67 52 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 15.93 +1.79 52 0 8 0
28AUG26 430.00 P 0.00 0.00 0.00 18.74 +1.79 52 0 151 0
28AUG26 440.00 P 0.00 0.00 0.00 22.21 +2.33 52 0 101 0
28AUG26 450.00 P 0.00 0.00 0.00 25.75 +2.34 52 0 187 0
28AUG26 460.00 P 31.93 31.93 31.93 29.85 +2.90 52 15 142 +15
28AUG26 470.00 P 36.00 36.02 35.99 34.17 +2.97 52 29 183 +29
28AUG26 480.00 P 40.77 43.00 40.33 38.85 +3.33 52 89 231 +89
28AUG26 490.00 P 45.81 47.69 45.81 43.97 +3.66 53 150 200 +150
28AUG26 500.00 P 51.27 53.06 51.27 49.13 +3.69 53 96 129 +96
28AUG26 510.00 P 58.95 58.95 58.95 55.08 +4.40 53 12 202 0
28AUG26 520.00 P 64.16 65.63 64.16 61.03 +4.40 53 42 115 +42
28AUG26 530.00 P 71.18 71.26 71.18 67.36 +4.78 53 31 131 +16
28AUG26 540.00 P 76.17 78.11 76.17 74.10 +5.15 53 39 4,150 0
28AUG26 550.00 P 84.33 84.87 84.33 80.86 +5.17 54 28 100 +28
28AUG26 560.00 P 91.70 92.17 91.70 88.18 +5.73 54 29 138 +29
28AUG26 570.00 P 98.34 100.15 98.34 95.65 +5.88 54 64 141 +53
28AUG26 580.00 P 0.00 0.00 0.00 103.16 +5.92 55 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 111.26 +6.52 55 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 119.39 +6.58 55 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 127.57 +6.63 56 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 136.25 +7.15 57 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 144.94 +7.21 57 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 153.66 +7.24 58 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 162.77 +7.63 58 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 171.93 +7.75 59 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 181.11 +7.78 60 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 190.52 +8.02 61 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 17.16 +1.13 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 20.56 +1.72 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 23.68 +1.38 54 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 27.30 +1.61 54 0 2 0
29SEP26 440.00 P 31.79 31.79 31.79 30.92 +1.61 54 5 5 +5
29SEP26 450.00 P 0.00 0.00 0.00 35.10 +2.15 54 0 39 0
29SEP26 460.00 P 0.00 0.00 0.00 39.50 +2.15 54 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 43.92 +2.15 54 0 88 0
29SEP26 480.00 P 0.00 0.00 0.00 49.10 +2.79 54 0 134 0
29SEP26 490.00 P 0.00 0.00 0.00 54.32 +2.78 55 0 76 0
29SEP26 500.00 P 64.01 65.66 64.01 59.58 +2.81 55 45 186 +30
29SEP26 510.00 P 0.00 0.00 0.00 65.61 +3.49 55 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 71.65 +3.49 55 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 77.71 +3.51 55 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 84.45 +4.17 55 0 47 0
29SEP26 550.00 P 0.00 0.00 0.00 91.27 +4.25 56 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 98.11 +4.26 56 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 105.37 +4.67 56 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 112.91 +5.03 56 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 120.47 +5.04 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 128.09 +5.10 57 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 136.27 +5.69 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 144.46 +5.80 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 152.67 +5.81 58 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 161.08 +6.01 58 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 169.81 +6.50 59 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 178.55 +6.53 59 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 187.32 +6.56 60 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 196.26 +6.73 60 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 205.45 +7.13 61 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 214.65 +7.20 62 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 223.88 +7.24 62 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 233.18 +7.32 63 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 242.72 +7.62 64 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 252.29 +7.79 65 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 261.87 +7.82 65 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 271.49 +7.87 66 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 281.25 +8.03 67 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 291.08 +8.24 68 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 300.94 +8.31 70 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 310.82 +8.35 71 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 320.73 +8.40 72 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 330.76 +8.54 73 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 340.81 +8.68 75 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 350.89 +8.74 76 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 360.99 +8.78 77 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 371.12 +8.84 79 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 381.30 +8.92 80 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 391.52 +9.02 81 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 401.75 +9.08 83 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 412.00 +9.12 84 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 422.12 +9.01 86 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 431.81 +8.46 86 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 441.56 +7.93 87 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 451.32 +7.39 87 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 34.08 -0.48 53 0 55 0
30DEC26 410.00 P 0.00 0.00 0.00 37.82 -0.33 53 0 21 0
30DEC26 420.00 P 0.00 0.00 0.00 42.13 -0.17 53 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 46.64 -0.08 53 0 15 0
30DEC26 440.00 P 0.00 0.00 0.00 51.16 -0.21 53 0 1 0
30DEC26 450.00 P 0.00 0.00 0.00 55.95 -0.02 53 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 61.27 +0.21 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 66.60 +0.18 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 71.94 +0.15 53 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 77.79 +0.62 54 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 83.91 +0.78 54 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 90.04 +0.75 54 0 54 0
30DEC26 520.00 P 0.00 0.00 0.00 96.18 +0.72 54 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 102.81 +1.17 54 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 109.70 +1.51 54 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 116.59 +1.48 54 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 123.49 +1.45 54 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 130.63 +1.66 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 138.21 +2.29 55 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 145.79 +2.34 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 153.37 +2.31 55 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 160.98 +2.31 55 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 168.97 +2.67 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 177.16 +3.22 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 185.35 +3.27 56 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 193.55 +3.25 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 201.76 +3.25 56 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 210.27 +3.53 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 218.97 +3.99 57 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 227.68 +4.25 58 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 236.39 +4.24 58 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 245.10 +4.22 58 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 253.88 +4.27 58 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 263.00 +4.66 59 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 272.12 +5.03 59 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 281.24 +5.20 60 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 290.36 +5.19 60 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 299.50 +5.19 61 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 308.70 +5.25 61 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 318.14 +5.55 61 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 327.58 +5.84 62 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 337.02 +6.09 62 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 346.47 +6.08 63 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 355.92 +6.08 63 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 365.38 +6.09 64 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 375.01 +6.26 65 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 384.69 +6.48 65 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 394.37 +6.69 66 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 404.06 +6.87 67 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 413.75 +6.88 67 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 423.22 +6.66 68 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 432.69 +6.43 68 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 442.20 +6.33 68 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 451.71 +6.40 69 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 461.24 +6.43 69 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 45.38 +1.53 53 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 50.01 +2.01 53 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 54.64 +2.00 53 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 59.29 +2.01 53 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 64.00 +2.05 53 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 69.44 +2.61 53 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 74.89 +2.61 54 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 80.35 +2.61 54 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 85.83 +2.62 54 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 91.82 +3.11 54 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 98.06 +3.29 54 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 104.32 +3.30 54 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 110.59 +3.31 54 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 116.90 +3.33 54 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 123.76 +3.88 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 130.77 +4.04 54 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 137.78 +4.04 54 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 144.81 +4.05 55 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 151.87 +4.08 55 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 159.25 +4.40 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 166.94 +4.80 55 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 174.63 +4.80 55 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 182.34 +4.81 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 190.07 +4.83 55 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 197.83 +4.86 56 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 205.93 +5.21 56 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 214.22 +5.56 56 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 222.52 +5.57 56 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 230.83 +5.59 56 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 239.15 +5.60 57 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 247.50 +5.63 57 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 255.96 +5.74 57 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 264.75 +6.17 57 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 273.55 +6.31 58 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.35 +6.31 58 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 291.16 +6.32 58 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 299.99 +6.34 58 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 308.84 +6.36 59 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 317.76 +6.44 59 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 326.95 +6.78 59 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 336.15 +6.97 60 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 345.36 +6.98 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 57.49 +4.01 54 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 62.24 +4.04 55 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 67.02 +4.08 55 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 71.82 +4.13 55 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 77.19 +4.71 55 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 82.76 +4.85 55 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 88.34 +4.88 55 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 93.93 +4.92 55 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 99.55 +4.96 55 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 105.66 +5.46 55 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.02 +5.67 55 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 118.40 +5.71 55 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 124.78 +5.74 55 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 131.19 +5.78 55 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 137.65 +5.84 55 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 144.72 +6.45 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 151.83 +6.47 56 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 158.95 +6.50 56 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 166.09 +6.53 56 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 173.26 +6.58 56 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 180.46 +6.63 56 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 188.00 +6.99 56 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 195.79 +7.18 56 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 203.59 +7.21 57 0 0 0
TOTAL PUT 1,028 42,474 +704
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$ 56.65
29JUN26 40.00 C 0.00 0.00 0.00 16.77 -0.80 63 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 15.81 -0.80 65 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 14.85 -0.73 65 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 13.87 -0.78 63 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 12.90 -0.76 60 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 11.95 -0.79 59 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 10.82 -0.90 45 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 9.88 -0.59 46 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 -0.59 45 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 8.05 -0.58 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 7.19 -0.80 45 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 5.22 -0.53 45 0 145 0
29JUN26 55.00 C 0.00 0.00 0.00 3.63 -0.54 46 0 156 0
29JUN26 57.50 C 2.29 2.29 2.29 2.33 -0.45 46 23 962 +15
29JUN26 60.00 C 1.68 1.70 1.40 1.40 -0.35 45 38 1,680 +2
29JUN26 62.50 C 1.06 1.09 0.85 0.83 -0.22 46 281 2,263 +169
29JUN26 65.00 C 0.69 0.69 0.54 0.45 -0.14 46 155 13,742 +46
29JUN26 67.50 C 0.43 0.43 0.34 0.23 -0.09 46 16 2,458 0
29JUN26 70.00 C 0.29 0.29 0.22 0.11 -0.05 45 43 5,828 -20
29JUN26 72.50 C 0.19 0.19 0.19 0.06 -0.02 46 15 5,046 -15
29JUN26 75.00 C 0.12 0.12 0.11 0.03 -0.01 47 33 2,168 -31
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7,019 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,196 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,580 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 753 0
29JUN26 100.00 C 0.05 0.05 0.05 0.01 0.00 77 5 841 -5
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 119 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 125 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 155 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 156 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 13.31 -0.81 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.47 -0.71 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.62 -0.63 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.53 -0.85 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.71 -0.55 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.93 -0.53 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.17 -0.78 46 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 6.47 -0.67 46 0 0 0
30JUL26 55.00 C 5.15 5.15 5.15 4.99 -0.59 46 8 34 +8
30JUL26 57.50 C 0.00 0.00 0.00 3.79 -0.43 46 0 430 0
30JUL26 60.00 C 0.00 0.00 0.00 2.84 -0.36 46 0 729 0
30JUL26 62.50 C 2.11 2.26 2.11 2.08 -0.27 46 98 970 -60
30JUL26 65.00 C 1.57 1.67 1.57 1.48 -0.21 46 65 810 +48
30JUL26 67.50 C 1.20 1.22 1.20 1.03 -0.17 46 16 601 +15
30JUL26 70.00 C 1.00 1.00 1.00 0.71 -0.13 46 20 622 -20
30JUL26 72.50 C 0.00 0.00 0.00 0.48 -0.09 46 0 1,056 0
30JUL26 75.00 C 0.52 0.52 0.52 0.32 -0.07 46 1 699 0
30JUL26 77.50 C 0.00 0.00 0.00 0.21 -0.05 46 0 703 0
30JUL26 80.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 405 0
30JUL26 82.50 C 0.26 0.26 0.26 0.09 -0.02 46 13 611 +13
30JUL26 85.00 C 0.20 0.20 0.20 0.06 -0.02 46 50 426 +50
30JUL26 87.50 C 0.19 0.19 0.19 0.04 -0.01 47 5 130 +5
30JUL26 90.00 C 0.00 0.00 0.00 0.03 0.00 48 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 48 0 109 0
30JUL26 95.00 C 0.14 0.14 0.14 0.01 0.00 47 5 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 14.12 -0.54 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.23 -0.39 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.42 -0.34 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.55 -0.43 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.59 -0.62 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.88 -0.60 48 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.19 -0.50 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.65 -0.63 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.26 -0.58 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 5.09 -0.51 49 0 284 0
28AUG26 60.00 C 4.26 4.26 4.14 4.16 -0.36 49 245 435 +48
28AUG26 62.50 C 3.37 3.53 3.36 3.32 -0.30 49 210 338 +75
28AUG26 65.00 C 0.00 0.00 0.00 2.61 -0.26 49 0 1,074 0
28AUG26 67.50 C 0.00 0.00 0.00 2.04 -0.21 49 0 383 0
28AUG26 70.00 C 0.00 0.00 0.00 1.58 -0.18 49 0 428 0
28AUG26 72.50 C 0.00 0.00 0.00 1.21 -0.15 49 0 489 0
28AUG26 75.00 C 0.00 0.00 0.00 0.93 -0.12 49 0 329 0
28AUG26 77.50 C 0.00 0.00 0.00 0.70 -0.10 49 0 234 0
28AUG26 80.00 C 0.00 0.00 0.00 0.53 -0.08 49 0 250 0
28AUG26 82.50 C 0.00 0.00 0.00 0.40 -0.06 49 0 357 0
28AUG26 85.00 C 0.57 0.57 0.57 0.30 -0.05 49 15 379 -15
28AUG26 87.50 C 0.00 0.00 0.00 0.22 -0.04 48 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 17.89 -0.45 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.19 -0.30 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.34 -0.26 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.50 -0.24 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.64 -0.31 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.84 -0.29 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 13.10 -0.25 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 12.21 -0.41 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.48 -0.42 50 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 10.61 -0.59 48 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 9.97 -0.55 48 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 8.42 -0.71 47 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 7.15 -0.59 48 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 6.02 -0.46 48 0 126 0
29SEP26 60.00 C 0.00 0.00 0.00 5.04 -0.39 48 0 195 0
29SEP26 62.50 C 4.16 4.16 4.16 4.16 -0.34 48 50 219 -50
29SEP26 65.00 C 0.00 0.00 0.00 3.47 -0.24 49 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 2.84 -0.21 48 0 636 0
29SEP26 70.00 C 2.57 2.57 2.57 2.31 -0.18 48 15 610 +15
29SEP26 72.50 C 0.00 0.00 0.00 1.87 -0.15 48 0 1,407 0
29SEP26 75.00 C 1.83 1.83 1.83 1.51 -0.13 48 15 1,259 +15
29SEP26 77.50 C 0.00 0.00 0.00 1.21 -0.11 48 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.97 -0.09 48 0 694 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 -0.08 48 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.62 -0.06 48 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 -0.05 48 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 -0.03 48 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 -0.03 48 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 51 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 0.00 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 48 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 15.97 -0.44 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.28 -0.44 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 14.71 -0.31 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 13.38 -0.97 45 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.78 -0.93 45 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 12.19 -0.88 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.63 -0.83 46 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 10.53 -0.77 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.45 -0.55 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.35 -0.52 49 0 168 0
30DEC26 60.00 C 0.00 0.00 0.00 7.38 -0.31 49 0 288 0
30DEC26 62.50 C 0.00 0.00 0.00 6.53 -0.27 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 5.77 -0.25 49 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 5.04 -0.23 49 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.40 -0.21 49 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 3.84 -0.19 49 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 3.34 -0.17 49 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.91 -0.15 49 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.53 -0.13 49 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.20 -0.12 49 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.91 -0.10 49 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.66 -0.04 49 0 68 0
30DEC26 90.00 C 0.00 0.00 0.00 1.44 -0.03 49 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 -0.03 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.08 -0.06 49 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 0.94 -0.05 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.05 48 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 17.31 -0.45 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.74 -0.36 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.13 -0.30 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.43 -0.34 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 14.83 -0.33 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.26 -0.33 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.69 -0.26 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 12.35 -0.60 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.18 -0.55 48 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 10.11 -0.52 48 0 15 0
30MAR27 60.00 C 9.42 9.42 9.42 9.14 -0.31 49 5 52 +5
30MAR27 62.50 C 0.00 0.00 0.00 8.27 -0.28 49 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 7.50 -0.24 49 0 269 0
30MAR27 67.50 C 0.00 0.00 0.00 6.77 -0.33 49 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 6.09 -0.31 49 0 67 0
30MAR27 72.50 C 5.62 5.62 5.62 5.47 -0.29 49 36 73 +36
30MAR27 75.00 C 0.00 0.00 0.00 4.92 -0.27 49 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.42 -0.25 49 0 77 0
30MAR27 80.00 C 0.00 0.00 0.00 3.96 -0.24 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.56 -0.22 48 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.20 -0.20 48 0 90 0
30MAR27 87.50 C 3.39 3.39 3.39 2.87 -0.10 48 15 137 -15
30MAR27 90.00 C 0.00 0.00 0.00 2.58 -0.09 48 0 191 0
30MAR27 92.50 C 0.00 0.00 0.00 2.31 -0.09 48 0 151 0
30MAR27 95.00 C 2.50 2.50 2.50 2.08 -0.08 48 15 79 0
30MAR27 97.50 C 0.00 0.00 0.00 1.87 -0.08 48 0 71 0
30MAR27 100.00 C 2.15 2.16 2.15 1.68 -0.07 48 30 276 +30
29JUN27 44.00 C 0.00 0.00 0.00 18.26 -0.85 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.66 -0.83 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.08 -0.80 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.52 -0.76 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.97 -0.74 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.44 -0.71 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.92 -0.89 48 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 13.87 -0.57 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.72 -0.55 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.69 -0.53 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.74 -0.43 49 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 9.87 -0.43 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.08 -0.37 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.36 -0.30 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.65 -0.29 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 7.01 -0.26 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.42 -0.25 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.87 -0.24 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.38 -0.22 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 4.93 -0.20 49 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.51 -0.20 48 0 0 0
TOTAL CALL 1,541 98,005 +364
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 49 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 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 0.00 46 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 85 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 210 0
29JUN26 49.00 P 0.40 0.40 0.40 0.32 +0.02 46 50 519 +50
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.03 46 0 2,340 0
29JUN26 52.50 P 1.06 1.06 1.04 1.00 +0.07 46 21 1,185 0
29JUN26 55.00 P 1.86 1.87 1.78 1.87 +0.18 46 16 4,140 +14
29JUN26 57.50 P 3.00 3.00 2.99 3.06 +0.30 45 24 2,533 -3
29JUN26 60.00 P 4.32 4.32 4.32 4.74 +0.42 47 67 3,366 -67
29JUN26 62.50 P 0.00 0.00 0.00 6.56 +0.38 45 0 3,847 0
29JUN26 65.00 P 8.68 8.75 8.68 8.70 +0.47 45 12 13,753 -12
29JUN26 67.50 P 11.09 11.09 11.09 11.12 +0.65 51 2 3,467 -2
29JUN26 70.00 P 0.00 0.00 0.00 13.50 +0.66 53 8 3,249 -8
29JUN26 72.50 P 0.00 0.00 0.00 15.87 +0.60 48 3 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 18.35 +0.60 0 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 20.85 +0.60 0 0 2,431 -740
29JUN26 80.00 P 0.00 0.00 0.00 23.35 +0.60 0 0 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 25.85 +0.60 0 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 28.35 +0.60 0 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 30.86 +0.61 76 0 193 -17
29JUN26 90.00 P 0.00 0.00 0.00 33.35 +0.60 0 0 639 0
29JUN26 92.50 P 0.00 0.00 0.00 35.85 +0.60 0 0 453 0
29JUN26 95.00 P 0.00 0.00 0.00 38.40 +0.65 96 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.85 +0.60 0 0 0 0
29JUN26 100.00 P 43.25 43.25 43.25 43.36 +0.61 95 42 197 0
29JUN26 102.50 P 45.75 45.75 45.75 45.85 +0.60 0 42 750 0
29JUN26 105.00 P 0.00 0.00 0.00 48.35 +0.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.85 +0.60 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 53.36 +0.61 109 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.85 +0.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.36 +0.61 116 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.85 +0.60 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.35 +0.60 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.85 +0.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.39 +0.64 136 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.85 +0.60 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.35 +0.60 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.85 +0.60 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.36 +0.61 139 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.85 +0.60 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.37 +0.62 148 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.85 +0.60 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 88.35 +0.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.85 +0.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 93.35 +0.60 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.85 +0.60 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 98.35 +0.60 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 100.85 +0.60 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 103.35 +0.60 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 105.91 +0.66 179 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 108.35 +0.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 110.86 +0.61 170 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 113.35 +0.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 115.85 +0.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 118.37 +0.62 181 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 120.85 +0.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 123.38 +0.63 188 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 125.85 +0.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 128.35 +0.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 130.85 +0.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 133.38 +0.63 196 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 135.87 +0.62 194 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 138.35 +0.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 140.85 +0.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 143.37 +0.62 199 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.31 +0.02 46 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 100 0
30JUL26 46.00 P 0.63 0.63 0.63 0.54 +0.04 46 15 20 +15
30JUL26 47.00 P 0.74 0.74 0.74 0.70 +0.05 46 15 105 +15
30JUL26 48.00 P 0.00 0.00 0.00 0.89 +0.07 46 0 111 0
30JUL26 49.00 P 1.09 1.09 1.09 1.10 +0.07 46 15 168 0
30JUL26 50.00 P 1.28 1.28 1.28 1.35 +0.10 46 16 623 0
30JUL26 52.50 P 2.07 2.07 2.07 2.09 +0.13 46 17 705 +17
30JUL26 55.00 P 3.00 3.10 3.00 3.11 +0.21 46 16 995 +15
30JUL26 57.50 P 0.00 0.00 0.00 4.39 +0.31 46 0 2,015 0
30JUL26 60.00 P 0.00 0.00 0.00 5.94 +0.44 46 0 1,275 0
30JUL26 62.50 P 0.00 0.00 0.00 7.65 +0.36 46 0 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 9.57 +0.40 46 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 11.65 +0.28 46 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 13.87 +0.54 46 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 16.15 +0.58 46 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 18.49 +0.61 46 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 21.00 +0.66 50 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 23.41 +0.63 50 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 25.85 +0.60 0 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 28.35 +0.60 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.86 +0.61 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.35 +0.60 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 35.85 +0.60 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.40 +0.65 68 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.85 +0.60 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.36 +0.61 69 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.20 +0.07 49 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 1.41 +0.06 49 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.66 +0.09 49 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.93 +0.10 48 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 2.24 +0.12 48 0 210 0
28AUG26 52.50 P 3.10 3.15 3.08 3.14 +0.19 48 85 396 +85
28AUG26 55.00 P 4.13 4.26 4.13 4.24 +0.21 48 575 486 -55
28AUG26 57.50 P 0.00 0.00 0.00 5.55 +0.38 48 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 7.08 +0.33 48 0 234 0
28AUG26 62.50 P 0.00 0.00 0.00 8.72 +0.32 48 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.54 +0.24 48 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.51 +0.25 49 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 14.66 +0.35 50 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 16.70 +0.28 48 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 18.93 +0.29 48 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 21.09 +0.19 45 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 23.41 +0.20 42 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 26.01 +0.41 49 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 28.41 +0.57 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.87 +0.58 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.35 +0.59 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.85 +0.60 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.40 +0.65 58 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.85 +0.60 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.36 +0.61 59 0 0 0
29SEP26 40.00 P 0.70 0.70 0.70 0.59 +0.04 48 2 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 +0.05 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 +0.07 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 +0.06 48 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 +0.09 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 +0.09 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.70 +0.10 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.95 +0.09 48 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 +0.10 48 0 127 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 +0.07 47 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 +0.12 48 0 597 0
29SEP26 52.50 P 0.00 0.00 0.00 3.85 +0.18 47 0 527 0
29SEP26 55.00 P 0.00 0.00 0.00 5.01 +0.34 47 0 1,265 0
29SEP26 57.50 P 0.00 0.00 0.00 6.32 +0.38 47 0 664 0
29SEP26 60.00 P 0.00 0.00 0.00 7.86 +0.38 48 0 520 0
29SEP26 62.50 P 0.00 0.00 0.00 9.56 +0.44 48 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 11.14 +0.17 47 0 9,315 0
29SEP26 67.50 P 0.00 0.00 0.00 13.08 +0.21 47 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 15.08 +0.22 48 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 17.20 +0.27 48 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 19.34 +0.27 48 0 537 0
29SEP26 77.50 P 21.70 21.70 21.70 21.56 +0.29 48 2 534 -2
29SEP26 80.00 P 0.00 0.00 0.00 23.93 +0.40 49 0 3,199 0
29SEP26 82.50 P 0.00 0.00 0.00 26.02 +0.18 44 0 542 0
29SEP26 85.00 P 0.00 0.00 0.00 28.41 +0.20 43 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 30.96 +0.41 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 33.37 +0.43 46 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 35.87 +0.48 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 38.40 +0.60 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 40.85 +0.59 0 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 43.36 +0.61 53 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 45.85 +0.60 0 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 48.35 +0.60 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 50.85 +0.60 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 53.36 +0.61 61 0 575 -15
29SEP26 112.50 P 0.00 0.00 0.00 55.85 +0.60 0 0 264 -120
29SEP26 115.00 P 0.00 0.00 0.00 58.36 +0.61 64 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 60.91 +0.66 70 0 36 0
29SEP26 120.00 P 0.00 0.00 0.00 63.41 +0.66 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.91 +0.66 73 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.39 +0.64 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.85 +0.60 0 0 0 0
30DEC26 44.00 P 2.45 2.45 2.45 2.50 +0.09 48 45 45 +45
30DEC26 45.00 P 2.76 2.76 2.76 2.67 -0.01 47 1 21 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.08 +0.11 48 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.41 +0.13 48 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 +0.14 48 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.13 +0.15 48 0 210 0
30DEC26 50.00 P 0.00 0.00 0.00 4.53 +0.17 48 0 884 0
30DEC26 52.50 P 0.00 0.00 0.00 5.62 +0.19 48 0 555 0
30DEC26 55.00 P 0.00 0.00 0.00 6.87 +0.24 48 0 1,197 0
30DEC26 57.50 P 0.00 0.00 0.00 8.24 +0.47 48 0 584 0
30DEC26 60.00 P 0.00 0.00 0.00 9.74 +0.49 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 +0.41 48 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 13.10 +0.44 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 14.80 +0.33 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.71 +0.25 48 0 1,323 0
30DEC26 72.50 P 18.67 18.67 18.67 18.68 +0.25 48 1 669 0
30DEC26 75.00 P 0.00 0.00 0.00 20.71 +0.27 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 22.81 +0.28 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.95 +0.29 48 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 27.12 +0.29 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 29.33 +0.30 48 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 31.72 +0.40 49 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 34.01 +0.45 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 36.32 +0.43 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 38.66 +0.43 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.02 +0.41 47 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 43.43 +0.53 47 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.48 +0.10 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.81 +0.12 48 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.15 +0.13 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.52 +0.15 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.90 +0.15 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.31 +0.17 47 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.73 +0.17 47 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.89 +0.21 47 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 8.07 +0.15 47 0 37 0
30MAR27 57.50 P 0.00 0.00 0.00 9.55 +0.27 47 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 11.05 +0.43 47 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.63 +0.45 47 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.34 +0.44 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 16.14 +0.47 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 17.92 +0.30 48 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 19.74 +0.20 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 21.72 +0.22 47 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 23.87 +0.36 48 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 25.81 +0.25 48 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 28.04 +0.36 48 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 30.08 +0.24 47 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 32.39 +0.39 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.64 +0.36 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 36.89 +0.37 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.14 +0.40 48 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 41.36 +0.35 47 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 43.66 +0.31 46 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.37 +0.13 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.72 +0.13 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.10 +0.14 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.49 +0.15 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.90 +0.17 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.33 +0.17 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.78 +0.18 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.97 +0.20 47 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 9.28 +0.23 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.68 +0.40 47 0 10 0
29JUN27 60.00 P 0.00 0.00 0.00 12.18 +0.28 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 13.76 +0.42 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.36 +0.35 47 8 8 +8
29JUN27 67.50 P 0.00 0.00 0.00 17.13 +0.33 47 3 3 +3
29JUN27 70.00 P 0.00 0.00 0.00 19.02 +0.30 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.89 +0.29 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.83 +0.32 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.76 +0.26 48 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.76 +0.28 47 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.89 +0.32 48 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.09 +0.43 49 0 0 0
TOTAL PUT 1,103 118,523 -773
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 24.88
29JUN26 6.50 C 0.00 0.00 0.00 18.39 -0.28 0 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 18.14 -0.17 0 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 17.89 -0.27 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 17.64 -0.29 0 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.39 -0.16 0 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.14 -0.18 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 16.89 -0.17 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 16.65 -0.28 155 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.40 -0.28 149 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.15 -0.28 144 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 15.90 -0.28 138 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 15.65 -0.28 133 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.40 -0.27 127 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.15 -0.29 122 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 14.90 -0.28 116 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 14.40 -0.16 101 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 13.90 -0.20 0 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.40 -0.28 0 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 12.90 -0.21 0 0 5,796 0
29JUN26 12.50 C 0.00 0.00 0.00 12.40 -0.21 0 0 985 0
29JUN26 13.00 C 11.10 11.10 11.10 11.90 -0.13 0 3 1,055 -3
29JUN26 13.50 C 10.07 10.07 10.07 11.41 -0.29 89 2 864 -2
29JUN26 14.00 C 9.44 9.44 9.44 10.91 -0.29 82 1 346 0
29JUN26 14.50 C 0.00 0.00 0.00 10.41 -0.28 76 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 9.91 -0.29 69 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 9.41 -0.29 61 0 239 0
29JUN26 16.00 C 7.90 8.00 7.90 8.92 -0.12 72 3 309 -3
29JUN26 16.50 C 0.00 0.00 0.00 8.43 -0.28 73 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 7.94 -0.28 72 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 7.45 -0.11 71 0 83 0
29JUN26 18.00 C 5.70 5.70 5.70 6.97 -0.17 71 3 116 0
29JUN26 18.50 C 0.00 0.00 0.00 6.50 -0.27 71 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 5.93 -0.39 48 0 740 0
29JUN26 19.50 C 0.00 0.00 0.00 5.42 -0.26 37 0 1,495 0
29JUN26 20.00 C 4.10 4.53 4.10 5.14 +0.06 71 3 721 -1
29JUN26 21.00 C 4.11 4.11 4.11 4.21 -0.29 64 60 133 +24
29JUN26 22.00 C 2.74 2.74 2.74 3.44 -0.06 65 4 119 0
29JUN26 23.00 C 2.21 2.64 1.84 2.78 -0.09 67 69 160 +12
29JUN26 24.00 C 1.85 2.18 1.40 2.20 -0.04 68 1,249 1,160 +935
29JUN26 25.00 C 1.29 1.72 1.08 1.72 -0.07 69 464 373 +154
29JUN26 26.00 C 1.09 1.36 0.84 1.36 -0.05 71 479 979 -14
29JUN26 27.00 C 0.75 1.07 0.67 1.05 -0.01 72 160 468 +81
29JUN26 28.00 C 0.63 0.86 0.52 0.78 0.00 71 2,358 2,650 +2,296
29JUN26 29.00 C 0.00 0.00 0.00 0.57 0.00 71 1 473 +1
29JUN26 30.00 C 0.35 0.55 0.34 0.41 0.00 71 591 1,418 +324
29JUN26 31.00 C 0.34 0.45 0.32 0.29 0.00 71 104 102 +38
29JUN26 32.00 C 0.26 0.26 0.26 0.21 +0.01 71 1 164 0
29JUN26 33.00 C 0.24 0.27 0.23 0.14 0.00 71 36 508 -1
29JUN26 34.00 C 0.19 0.28 0.19 0.10 0.00 71 65 63 +3
29JUN26 35.00 C 0.16 0.25 0.16 0.07 0.00 71 31 106 +30
29JUN26 36.00 C 0.17 0.20 0.14 0.05 0.00 72 69 261 +67
30JUL26 7.00 C 0.00 0.00 0.00 17.91 -0.25 92 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 17.66 -0.27 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.41 -0.16 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.16 -0.19 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.91 -0.21 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.67 -0.26 103 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.42 -0.26 98 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.17 -0.26 92 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.92 -0.26 86 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.67 -0.26 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.42 -0.25 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.17 -0.27 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.92 -0.26 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.42 -0.19 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.93 -0.17 74 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.43 -0.25 64 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.93 -0.24 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 12.44 -0.22 68 0 764 0
30JUL26 13.00 C 0.00 0.00 0.00 11.94 -0.23 62 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.47 -0.27 74 0 445 0
30JUL26 14.00 C 10.00 10.00 9.57 10.95 -0.30 61 2 256 -1
30JUL26 14.50 C 0.00 0.00 0.00 10.46 -0.31 61 0 338 0
30JUL26 15.00 C 8.96 8.96 8.96 9.98 -0.28 64 1 393 -1
30JUL26 15.50 C 0.00 0.00 0.00 9.42 -0.36 0 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 8.92 -0.39 0 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.43 -0.37 0 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.08 -0.14 63 0 62 0
30JUL26 17.50 C 6.70 6.70 6.70 7.48 -0.29 44 10 554 -10
30JUL26 18.00 C 5.85 5.85 5.85 6.97 -0.54 37 1 147 0
30JUL26 18.50 C 0.00 0.00 0.00 6.54 -0.35 47 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.17 -0.32 54 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 5.75 -0.35 55 0 110 0
30JUL26 20.00 C 0.00 0.00 0.00 5.35 -0.22 56 0 236 0
30JUL26 21.00 C 3.68 3.68 3.68 4.62 -0.13 58 1 56 -1
30JUL26 22.00 C 0.00 0.00 0.00 3.95 -0.14 59 0 19 0
30JUL26 23.00 C 2.74 3.18 2.50 3.36 -0.10 60 15 337 0
30JUL26 24.00 C 2.20 2.80 2.07 2.82 -0.10 60 204 160 +93
30JUL26 25.00 C 1.94 2.36 1.70 2.36 -0.16 61 216 223 +109
30JUL26 26.00 C 1.40 1.89 1.40 2.02 -0.06 63 151 136 +47
30JUL26 27.00 C 1.20 1.60 1.20 1.71 -0.05 64 63 141 +33
30JUL26 28.00 C 0.98 1.43 0.98 1.39 -0.05 64 44 131 +20
30JUL26 29.00 C 0.95 1.23 0.95 1.13 -0.04 64 14 122 -2
30JUL26 30.00 C 0.84 1.04 0.71 0.91 -0.04 64 3,633 3,749 +3,357
30JUL26 31.00 C 0.65 0.65 0.65 0.73 -0.03 64 1 180 -1
30JUL26 32.00 C 0.77 0.79 0.77 0.59 -0.02 64 3 377 +3
30JUL26 33.00 C 0.52 0.52 0.52 0.47 -0.01 64 1 285 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 -0.01 63 0 4 0
30JUL26 35.00 C 0.00 0.00 0.00 0.29 -0.01 63 0 1 0
30JUL26 36.00 C 0.34 0.48 0.31 0.23 -0.01 63 122 125 +120
28AUG26 8.50 C 0.00 0.00 0.00 16.42 -0.26 73 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.17 -0.26 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.92 -0.27 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.67 -0.27 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.42 -0.25 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.18 -0.26 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.93 -0.25 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.43 -0.22 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.93 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.44 -0.28 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.94 -0.28 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.45 -0.21 65 0 89 0
28AUG26 13.00 C 0.00 0.00 0.00 11.95 -0.22 60 0 61 0
28AUG26 13.50 C 0.00 0.00 0.00 11.47 -0.27 65 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 10.97 -0.28 60 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.49 -0.28 62 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.01 -0.25 61 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.54 -0.24 62 0 435 0
28AUG26 16.00 C 8.01 8.01 8.01 9.07 -0.24 61 1 488 0
28AUG26 16.50 C 7.46 7.46 7.46 8.43 -0.37 0 1 135 +1
28AUG26 17.00 C 0.00 0.00 0.00 8.08 -0.44 55 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.52 -0.47 45 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 7.08 -0.43 48 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 6.68 -0.45 51 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 6.33 -0.24 55 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.91 -0.26 54 0 626 0
28AUG26 20.00 C 0.00 0.00 0.00 5.56 -0.34 56 0 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 4.87 -0.34 57 0 72 0
28AUG26 22.00 C 0.00 0.00 0.00 4.25 -0.31 58 0 1,670 0
28AUG26 23.00 C 3.11 3.53 2.88 3.68 -0.05 59 90 1,247 +90
28AUG26 24.00 C 2.74 3.05 2.74 3.19 -0.10 59 31 590 +1
28AUG26 25.00 C 2.30 2.59 2.30 2.76 -0.09 60 145 272 +53
28AUG26 26.00 C 1.82 2.03 1.82 2.39 -0.09 61 31 596 +30
28AUG26 27.00 C 1.75 1.95 1.75 2.09 -0.05 62 31 1,419 -1
28AUG26 28.00 C 1.50 1.72 1.33 1.80 -0.01 63 121 290 +88
28AUG26 29.00 C 0.00 0.00 0.00 1.52 -0.01 62 0 293 0
28AUG26 30.00 C 1.15 1.40 0.98 1.29 0.00 62 197 3,263 +57
28AUG26 31.00 C 0.00 0.00 0.00 1.08 0.00 62 0 223 0
28AUG26 32.00 C 0.92 0.92 0.92 0.91 0.00 62 80 86 -25
28AUG26 33.00 C 0.00 0.00 0.00 0.76 +0.01 62 0 3,060 0
28AUG26 34.00 C 0.00 0.00 0.00 0.64 0.00 62 0 187 0
28AUG26 35.00 C 0.00 0.00 0.00 0.53 +0.01 62 0 70 0
28AUG26 36.00 C 0.58 0.58 0.58 0.44 0.00 62 10 79 +10
29SEP26 6.50 C 0.00 0.00 0.00 18.41 -0.26 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.16 -0.26 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.91 -0.25 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.66 -0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.41 -0.16 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.17 -0.25 88 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.92 -0.26 83 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.67 -0.26 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.42 -0.26 69 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.17 -0.26 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.92 -0.27 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.67 -0.27 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.42 -0.25 0 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.18 -0.33 72 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.93 -0.25 68 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.43 -0.23 59 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.93 -0.20 0 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.44 -0.30 62 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 12.94 -0.34 56 0 13,732 0
29SEP26 12.50 C 0.00 0.00 0.00 12.45 -0.21 59 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.95 -0.38 55 0 8,250 0
29SEP26 13.50 C 0.00 0.00 0.00 11.47 -0.34 58 0 2,167 0
29SEP26 14.00 C 0.00 0.00 0.00 10.99 -0.29 58 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.51 -0.26 58 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.04 -0.22 58 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.58 -0.22 59 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.07 -0.27 54 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 8.43 -0.44 0 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.08 -0.44 48 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.59 -0.40 46 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 7.19 -0.38 49 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.81 -0.47 51 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 6.51 -0.38 54 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 6.08 -0.42 53 0 122 0
29SEP26 20.00 C 4.55 4.55 4.55 5.75 -0.39 54 3 403 0
29SEP26 21.00 C 0.00 0.00 0.00 5.12 -0.33 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.50 -0.30 55 0 34 0
29SEP26 23.00 C 3.18 3.18 3.18 3.95 -0.17 56 1 15 +1
29SEP26 24.00 C 3.33 3.45 3.33 3.48 -0.15 56 90 261 +61
29SEP26 25.00 C 2.90 2.93 2.90 3.07 -0.05 57 90 229 +66
29SEP26 26.00 C 0.00 0.00 0.00 2.71 -0.11 58 0 161 0
29SEP26 27.00 C 2.01 2.27 2.01 2.41 -0.05 59 42 206 +42
29SEP26 28.00 C 0.00 0.00 0.00 2.12 0.00 59 0 2,082 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 +0.01 59 0 297 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 +0.01 59 0 411 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 +0.01 59 0 241 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 +0.02 59 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 +0.01 59 0 181 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 +0.01 59 0 412 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 +0.02 59 0 70 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 +0.02 59 0 337 0
30DEC26 6.50 C 0.00 0.00 0.00 18.41 -0.30 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 18.16 -0.29 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.91 -0.26 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.42 -0.29 75 0 2 -4
30DEC26 7.75 C 0.00 0.00 0.00 17.17 -0.27 72 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.92 -0.28 68 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.67 -0.29 64 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.42 -0.26 58 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.17 -0.28 0 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.92 -0.29 0 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.67 -0.30 0 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.43 -0.28 61 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.18 -0.33 58 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.93 -0.28 56 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.44 -0.29 58 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.94 -0.29 54 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.45 -0.29 53 0 280 0
30DEC26 12.00 C 12.00 12.00 12.00 12.97 -0.31 55 1 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.50 -0.19 56 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 12.03 -0.30 55 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.57 -0.24 55 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.12 -0.28 55 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.51 -0.45 44 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 10.04 -0.49 44 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.58 -0.52 44 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 9.16 -0.44 45 0 5 0
30DEC26 16.50 C 8.00 8.00 8.00 8.92 -0.38 52 10 215 +10
30DEC26 17.00 C 0.00 0.00 0.00 8.39 -0.40 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.02 -0.51 49 0 130 0
30DEC26 18.00 C 7.03 7.65 6.66 7.69 -0.28 50 285 1,388 +75
30DEC26 18.50 C 0.00 0.00 0.00 7.35 -0.33 50 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 -0.31 53 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 6.78 -0.22 53 0 52 0
30DEC26 20.00 C 5.63 5.63 5.50 6.47 -0.15 53 31 376 +14
30DEC26 21.00 C 0.00 0.00 0.00 5.83 -0.23 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.30 -0.20 53 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 4.81 -0.20 53 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 -0.24 53 1 862 +1
30DEC26 25.00 C 0.00 0.00 0.00 3.94 -0.10 53 0 33 0
30DEC26 26.00 C 0.00 0.00 0.00 3.57 -0.15 54 1 332 -1
30DEC26 27.00 C 2.61 2.92 2.61 3.23 -0.16 54 24 778 +19
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.14 54 0 58 0
30DEC26 29.00 C 2.15 2.15 2.15 2.69 -0.08 55 1 148 0
30DEC26 30.00 C 2.20 2.35 1.95 2.51 +0.01 56 22 170 -4
30DEC26 31.00 C 0.00 0.00 0.00 2.26 +0.01 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 +0.01 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 +0.01 56 0 46 0
30DEC26 34.00 C 1.60 1.60 1.60 1.64 +0.01 56 1 335 +1
30DEC26 35.00 C 1.38 1.59 1.38 1.48 +0.02 56 31 31 +31
30DEC26 36.00 C 1.29 1.29 1.29 1.33 +0.01 56 30 215 +30
30MAR27 6.50 C 0.00 0.00 0.00 18.41 -0.30 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.16 -0.29 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.91 -0.28 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.66 -0.30 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.42 -0.29 65 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.17 -0.27 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.92 -0.28 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.67 -0.29 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.42 -0.26 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.17 -0.30 0 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.93 -0.28 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.68 -0.29 54 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.43 -0.28 52 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.19 -0.32 54 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.95 -0.27 55 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.47 -0.26 54 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.99 -0.24 54 0 55 0
30MAR27 11.50 C 12.56 13.50 12.23 13.53 -0.21 54 120 12,201 +30
30MAR27 12.00 C 12.82 13.08 12.82 13.08 -0.28 54 2 174 0
30MAR27 12.50 C 11.69 11.69 11.69 12.50 -0.42 45 30 178 0
30MAR27 13.00 C 0.00 0.00 0.00 12.03 -0.45 45 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.57 -0.50 45 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.21 -0.37 48 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 10.66 -0.52 43 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.41 -0.44 49 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 9.90 -0.55 46 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.62 -0.46 49 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.17 -0.54 47 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 8.83 -0.51 48 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 8.51 -0.48 49 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.18 -0.47 49 0 87 0
30MAR27 18.50 C 7.75 7.75 7.75 7.86 -0.45 50 1 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.57 -0.42 50 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.28 -0.31 50 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 -0.30 50 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.46 -0.26 51 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.95 -0.34 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.49 -0.30 52 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 5.06 -0.27 52 0 12 0
30MAR27 25.00 C 3.97 4.51 3.97 4.74 -0.13 53 20 20 +20
30MAR27 26.00 C 3.85 4.15 3.85 4.29 -0.21 52 89 90 0
30MAR27 27.00 C 3.84 3.84 3.84 4.03 -0.12 53 48 78 +48
30MAR27 28.00 C 3.52 3.52 3.52 3.66 -0.17 53 1 37 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.54 -0.01 55 0 0 0
30MAR27 30.00 C 3.06 3.06 3.06 3.24 -0.06 55 1 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.93 -0.12 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 0.00 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 -0.05 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.33 -0.04 55 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 -0.05 54 0 0 0
30MAR27 36.00 C 1.79 1.79 1.79 1.95 -0.05 54 30 210 +30
29JUN27 15.00 C 0.00 0.00 0.00 10.63 -0.55 46 0 450 0
29JUN27 15.50 C 0.00 0.00 0.00 10.25 -0.56 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.89 -0.57 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.54 -0.57 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.22 -0.55 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.90 -0.52 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.59 -0.51 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.30 -0.50 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.02 -0.48 49 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.77 -0.35 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.46 -0.47 49 0 2 0
29JUN27 21.00 C 6.29 6.29 6.29 7.15 -0.24 52 30 30 +30
29JUN27 22.00 C 5.99 5.99 5.99 6.51 -0.25 50 30 30 +30
29JUN27 23.00 C 0.00 0.00 0.00 6.06 -0.25 50 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.65 -0.24 51 0 450 0
29JUN27 25.00 C 4.91 5.32 4.91 5.27 -0.23 51 20 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.92 -0.24 51 0 501 0
29JUN27 27.00 C 0.00 0.00 0.00 4.60 -0.23 52 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.30 -0.23 52 0 50 0
29JUN27 29.00 C 3.97 3.97 3.97 4.03 -0.22 52 30 30 0
29JUN27 30.00 C 0.00 0.00 0.00 3.78 -0.21 53 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.55 -0.15 53 0 0 0
29JUN27 32.00 C 3.25 3.25 3.25 3.34 -0.13 53 30 30 +30
29JUN27 33.00 C 0.00 0.00 0.00 3.10 -0.13 53 0 1 0
29JUN27 34.00 C 2.69 2.69 2.69 2.87 -0.13 53 30 35 +30
29JUN27 35.00 C 2.63 2.63 2.63 2.69 -0.11 53 65 65 +65
29JUN27 36.00 C 2.50 2.50 2.37 2.51 -0.11 53 7 27 +7
TOTAL CALL 12,224 174,934 +8,674
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 203 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 198 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 193 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 182 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 178 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 173 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,069 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 82 1 2,115 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 262 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29JUN26 16.50 P 0.03 0.03 0.03 0.02 +0.01 74 30 185 -30
29JUN26 17.00 P 0.05 0.06 0.04 0.03 +0.01 73 151 572 +98
29JUN26 17.50 P 0.05 0.05 0.05 0.04 +0.01 71 1 366 0
29JUN26 18.00 P 0.08 0.08 0.08 0.06 +0.01 71 26 1,236 0
29JUN26 18.50 P 0.10 0.12 0.10 0.09 +0.02 72 9 422 +2
29JUN26 19.00 P 0.14 0.15 0.12 0.11 +0.01 69 34 907 -19
29JUN26 19.50 P 0.20 0.20 0.17 0.16 +0.03 70 45 1,576 +5
29JUN26 20.00 P 0.20 0.30 0.19 0.21 +0.02 69 111 932 +4
29JUN26 21.00 P 0.40 0.53 0.33 0.38 +0.05 70 2,200 2,752 +2,054
29JUN26 22.00 P 0.60 0.86 0.57 0.61 +0.06 70 342 2,413 +158
29JUN26 23.00 P 0.97 1.30 0.87 0.91 +0.06 69 336 1,345 +54
29JUN26 24.00 P 1.41 1.89 1.31 1.34 +0.11 70 1,769 1,667 +286
29JUN26 25.00 P 2.10 2.55 1.89 1.90 +0.15 73 38 1,313 -3
29JUN26 26.00 P 3.10 3.10 2.63 2.51 +0.14 74 9 270 -6
29JUN26 27.00 P 4.05 4.05 4.05 3.18 +0.11 74 1 330 -1
29JUN26 28.00 P 0.00 0.00 0.00 3.95 +0.13 76 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 4.77 +0.13 78 0 7 0
29JUN26 30.00 P 6.30 6.60 6.23 5.64 +0.13 80 5 168 +1
29JUN26 31.00 P 0.00 0.00 0.00 6.55 +0.14 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.50 +0.17 87 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.47 +0.21 92 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 9.46 +0.26 98 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.42 +0.21 101 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.46 +0.46 110 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 106 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 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 98 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 93 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 84 0 559 0
30JUL26 11.50 P 0.02 0.02 0.02 0.01 0.00 79 5 465 0
30JUL26 12.00 P 0.02 0.02 0.02 0.01 0.00 75 10 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 442 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 68 17 87 -17
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 +0.01 66 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 0.10 +0.01 64 0 60 0
30JUL26 17.00 P 0.18 0.18 0.16 0.13 0.00 63 2 60 -1
30JUL26 17.50 P 0.19 0.19 0.19 0.17 +0.01 63 1 65 -1
30JUL26 18.00 P 0.29 0.29 0.29 0.23 +0.03 64 35 85 -8
30JUL26 18.50 P 0.36 0.36 0.36 0.28 +0.02 63 35 69 +35
30JUL26 19.00 P 0.38 0.45 0.35 0.35 +0.02 62 10 634 +1
30JUL26 19.50 P 0.45 0.56 0.45 0.43 +0.02 62 33 58 +31
30JUL26 20.00 P 0.63 0.69 0.50 0.53 +0.02 62 30 341 -15
30JUL26 21.00 P 0.80 0.94 0.76 0.77 +0.02 62 16 205 -2
30JUL26 22.00 P 1.27 1.40 1.08 1.08 +0.04 62 144 345 +55
30JUL26 23.00 P 1.64 1.91 1.47 1.47 +0.06 62 145 576 +84
30JUL26 24.00 P 0.00 0.00 0.00 1.96 +0.13 63 0 217 0
30JUL26 25.00 P 2.83 2.90 2.58 2.52 +0.20 65 4 325 -1
30JUL26 26.00 P 3.24 3.24 3.24 3.12 +0.14 65 1 502 0
30JUL26 27.00 P 0.00 0.00 0.00 3.79 +0.15 66 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 4.51 +0.21 67 0 73 0
30JUL26 29.00 P 0.00 0.00 0.00 5.27 +0.19 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.08 +0.20 68 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.93 +0.21 70 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.81 +0.14 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.73 +0.24 73 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.66 +0.28 75 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.62 +0.21 78 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.55 +0.18 79 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 0.03 0.03 0.03 0.01 0.00 85 1 2 -1
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 0.05 0.05 0.05 0.01 0.00 63 10 185 +10
28AUG26 12.00 P 0.08 0.08 0.08 0.01 0.00 60 10 292 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 0.05 +0.01 63 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 0.09 +0.01 63 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 229 0
28AUG26 15.50 P 0.24 0.26 0.24 0.15 +0.02 62 2 798 0
28AUG26 16.00 P 0.00 0.00 0.00 0.19 +0.01 62 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.02 62 0 309 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.02 62 0 1,117 0
28AUG26 17.50 P 0.00 0.00 0.00 0.39 +0.03 62 0 187 0
28AUG26 18.00 P 0.00 0.00 0.00 0.47 +0.03 62 0 1,848 0
28AUG26 18.50 P 0.00 0.00 0.00 0.55 +0.03 61 0 647 0
28AUG26 19.00 P 0.00 0.00 0.00 0.65 +0.04 61 0 462 0
28AUG26 19.50 P 0.76 0.76 0.76 0.76 +0.03 61 30 357 0
28AUG26 20.00 P 1.06 1.06 1.06 0.90 +0.05 61 5 372 0
28AUG26 21.00 P 1.50 1.52 1.50 1.21 +0.06 61 14 381 -5
28AUG26 22.00 P 1.67 1.68 1.64 1.57 +0.08 61 232 1,304 +232
28AUG26 23.00 P 2.30 2.31 2.13 2.04 +0.11 61 399 736 +369
28AUG26 24.00 P 2.68 2.68 2.57 2.55 +0.12 62 69 314 +31
28AUG26 25.00 P 3.27 3.27 3.22 3.15 +0.16 63 91 305 +90
28AUG26 26.00 P 4.04 4.45 4.04 3.76 +0.17 63 91 492 +60
28AUG26 27.00 P 4.56 4.56 4.56 4.45 +0.15 64 30 219 0
28AUG26 28.00 P 0.00 0.00 0.00 5.18 +0.22 65 0 120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.93 +0.22 65 0 113 0
28AUG26 30.00 P 0.00 0.00 0.00 6.73 +0.20 66 0 200 0
28AUG26 31.00 P 0.00 0.00 0.00 7.54 +0.20 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.41 +0.27 68 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.28 +0.18 69 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.19 +0.26 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.11 +0.26 72 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.05 +0.31 74 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 85 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 0.00 0.00 0.00 0.01 0.00 67 0 702 0
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 0.08 0.08 0.08 0.01 0.00 60 8 3,473 +8
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,600 0
29SEP26 11.50 P 0.13 0.13 0.13 0.02 0.00 59 5 8,153 -5
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 59 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 58 0 475 0
29SEP26 13.00 P 0.15 0.15 0.15 0.06 +0.01 59 56 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 59 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 432 0
29SEP26 14.50 P 0.24 0.24 0.24 0.14 +0.01 59 1 112 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.02 58 0 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.02 59 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 +0.02 59 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.03 59 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.03 59 0 110 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.04 59 0 270 0
29SEP26 18.00 P 0.64 0.64 0.64 0.64 +0.05 59 1 1,587 +1
29SEP26 18.50 P 0.87 0.87 0.87 0.72 +0.04 58 70 189 +62
29SEP26 19.00 P 1.05 1.05 1.05 0.85 +0.04 58 1 505 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.98 +0.04 58 0 155 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.02 58 0 258 0
29SEP26 21.00 P 1.51 1.51 1.48 1.46 +0.02 58 90 149 +89
29SEP26 22.00 P 2.12 2.12 2.12 1.86 +0.07 58 1 472 0
29SEP26 23.00 P 2.60 2.77 2.60 2.33 +0.08 58 56 239 -31
29SEP26 24.00 P 3.23 3.23 2.96 2.86 +0.10 59 103 380 +102
29SEP26 25.00 P 3.83 3.83 3.83 3.45 +0.15 59 48 618 +48
29SEP26 26.00 P 0.00 0.00 0.00 4.04 +0.16 59 0 674 0
29SEP26 27.00 P 5.18 5.18 5.18 4.73 +0.17 60 30 283 +2
29SEP26 28.00 P 0.00 0.00 0.00 5.46 +0.15 61 0 1,994 0
29SEP26 29.00 P 0.00 0.00 0.00 6.21 +0.13 62 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 6.98 +0.24 62 0 140 0
29SEP26 31.00 P 0.00 0.00 0.00 7.79 +0.13 63 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.62 +0.25 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 +0.19 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.37 +0.23 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.29 +0.25 67 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.20 +0.26 68 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 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 54 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 56 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 3,570 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 365 0
30DEC26 13.00 P 0.35 0.35 0.35 0.20 +0.02 56 30 568 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.02 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.03 56 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 +0.02 56 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.04 56 0 103 0
30DEC26 15.50 P 0.65 0.65 0.65 0.54 +0.04 56 70 905 +70
30DEC26 16.00 P 0.75 0.75 0.70 0.63 +0.04 56 7 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.05 56 0 56 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.05 56 0 40 0
30DEC26 17.50 P 1.10 1.14 1.10 0.98 +0.05 56 60 49 +26
30DEC26 18.00 P 1.24 1.24 1.16 1.12 +0.05 56 72 73 +20
30DEC26 18.50 P 0.00 0.00 0.00 1.27 +0.05 56 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.42 +0.07 56 0 97 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 +0.05 55 0 90 0
30DEC26 20.00 P 2.09 2.09 1.80 1.70 +0.03 54 30 85 0
30DEC26 21.00 P 0.00 0.00 0.00 2.11 0.00 55 0 144 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 +0.08 55 0 152 0
30DEC26 23.00 P 3.41 3.41 3.13 3.11 +0.10 56 31 81 +29
30DEC26 24.00 P 0.00 0.00 0.00 3.65 +0.11 56 0 147 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 +0.10 56 0 234 0
30DEC26 26.00 P 5.36 5.36 5.36 4.85 +0.12 56 30 301 +30
30DEC26 27.00 P 5.91 5.91 5.91 5.51 +0.12 57 60 210 +30
30DEC26 28.00 P 6.57 6.57 6.25 6.24 +0.16 57 90 228 +78
30DEC26 29.00 P 0.00 0.00 0.00 6.96 +0.15 58 0 168 0
30DEC26 30.00 P 0.00 0.00 0.00 7.72 +0.23 58 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 +0.23 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.23 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.13 +0.26 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.96 +0.15 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.83 +0.23 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 +0.22 62 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 54 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 0.00 54 0 132 0
30MAR27 12.00 P 0.37 0.37 0.37 0.24 0.00 54 5 136 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 +0.01 54 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 0.00 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 +0.01 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.01 54 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.01 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 +0.02 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 +0.01 54 0 35 0
30MAR27 16.50 P 1.08 1.08 1.08 1.07 +0.01 54 2 112 +2
30MAR27 17.00 P 0.00 0.00 0.00 1.22 +0.02 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.35 +0.01 54 0 45 0
30MAR27 18.00 P 1.68 1.68 1.68 1.50 +0.01 54 1 118 0
30MAR27 18.50 P 1.82 1.82 1.82 1.68 +0.03 54 30 3,080 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 +0.01 54 0 6,082 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 +0.02 54 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 +0.03 54 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.04 53 0 151 0
30MAR27 22.00 P 0.00 0.00 0.00 3.12 +0.04 54 0 30 0
30MAR27 23.00 P 3.76 3.76 3.76 3.63 +0.05 54 60 180 +60
30MAR27 24.00 P 4.48 4.65 4.45 4.20 +0.08 54 150 240 +150
30MAR27 25.00 P 0.00 0.00 0.00 4.78 +0.08 54 0 280 0
30MAR27 26.00 P 5.90 5.90 5.90 5.41 +0.10 54 48 531 +48
30MAR27 27.00 P 0.00 0.00 0.00 6.15 +0.19 56 0 150 0
30MAR27 28.00 P 7.05 7.05 7.05 6.77 +0.13 55 60 95 0
30MAR27 29.00 P 7.53 7.53 7.53 7.49 +0.14 55 48 138 +48
30MAR27 30.00 P 0.00 0.00 0.00 8.28 +0.19 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.04 +0.24 57 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.83 +0.21 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.62 +0.20 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.46 +0.19 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.25 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.14 +0.23 58 0 0 0
29JUN27 15.00 P 1.00 1.00 1.00 0.94 +0.02 53 2 108 +2
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.02 53 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 +0.03 53 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 +0.03 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.52 +0.04 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 +0.03 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 +0.03 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.02 +0.03 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 +0.02 52 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 +0.03 52 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 0.00 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.03 0.00 52 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 3.52 +0.01 52 0 160 0
29JUN27 23.00 P 4.32 4.32 4.32 4.05 +0.02 52 60 160 +60
29JUN27 24.00 P 0.00 0.00 0.00 4.61 +0.02 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.21 +0.03 53 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.85 +0.05 53 0 590 0
29JUN27 27.00 P 6.85 6.85 6.85 6.51 +0.05 53 30 280 +30
29JUN27 28.00 P 7.51 7.51 7.51 7.20 +0.06 53 30 30 +30
29JUN27 29.00 P 8.13 8.13 8.13 7.92 +0.07 54 48 78 +48
29JUN27 30.00 P 0.00 0.00 0.00 8.68 +0.18 54 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 9.46 +0.07 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.21 +0.07 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.00 +0.11 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.82 +0.13 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.66 +0.15 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.48 +0.14 56 0 0 0
TOTAL PUT 8,104 170,366 +4,621
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$ 17.78
29JUN26 10.50 C 0.00 0.00 0.00 7.31 -0.07 120 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.79 -0.11 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.30 -0.09 94 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 -0.05 101 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.30 -0.08 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.81 -0.07 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.30 -0.08 63 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.82 -0.06 64 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.31 -0.07 53 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.79 -0.10 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.30 -0.10 35 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 -0.11 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.38 -0.12 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.97 -0.17 33 0 2,314 0
29JUN26 17.50 C 0.69 0.69 0.69 0.69 -0.13 35 5 289 +3
29JUN26 18.00 C 0.57 0.57 0.54 0.46 -0.12 35 20 415 0
29JUN26 18.50 C 0.41 0.41 0.30 0.29 -0.10 35 403 1,039 +60
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 573 0
29JUN26 19.50 C 0.15 0.15 0.15 0.10 -0.06 35 5 1,221 -5
29JUN26 20.00 C 0.12 0.12 0.10 0.06 -0.04 35 47 3,813 0
29JUN26 21.00 C 0.05 0.05 0.05 0.02 -0.02 36 30 2,809 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,270 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.30 -0.08 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.82 -0.07 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.33 -0.07 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.86 -0.07 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.39 -0.10 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.99 -0.10 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.63 -0.11 37 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 1.30 -0.15 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.04 -0.12 36 0 133 0
30JUL26 18.00 C 0.93 0.93 0.83 0.81 -0.14 36 8 144 0
30JUL26 18.50 C 0.00 0.00 0.00 0.65 -0.11 37 0 271 0
30JUL26 19.00 C 0.52 0.52 0.52 0.52 -0.08 38 2 294 0
30JUL26 19.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 131 0
30JUL26 20.00 C 0.33 0.33 0.33 0.30 -0.05 38 30 429 +30
30JUL26 21.00 C 0.21 0.21 0.21 0.16 -0.04 38 30 530 +30
30JUL26 22.00 C 0.13 0.13 0.13 0.08 -0.03 37 30 527 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.34 -0.06 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.84 -0.09 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.40 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.99 -0.01 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.61 -0.09 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.28 -0.08 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.97 -0.07 41 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 1.64 -0.11 39 0 175 0
28AUG26 17.50 C 0.00 0.00 0.00 1.39 -0.11 39 0 103 0
28AUG26 18.00 C 1.23 1.23 1.14 1.18 -0.09 40 31 241 +31
28AUG26 18.50 C 1.08 1.08 1.08 0.99 -0.09 40 30 275 +30
28AUG26 19.00 C 0.00 0.00 0.00 0.82 -0.09 40 0 320 0
28AUG26 19.50 C 0.00 0.00 0.00 0.68 -0.09 40 0 120 0
28AUG26 20.00 C 0.64 0.64 0.64 0.57 -0.07 40 5 137 0
28AUG26 21.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 86 0
28AUG26 23.00 C 0.22 0.22 0.22 0.16 -0.02 41 30 120 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.83 -0.05 51 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 -0.07 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.08 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.35 -0.10 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.89 -0.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.48 -0.04 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.08 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.07 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.07 41 0 8 0
29SEP26 16.50 C 2.08 2.09 2.08 2.21 -0.07 41 4 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.06 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 -0.06 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 1.43 -0.06 39 0 36 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 -0.04 40 0 5 0
29SEP26 19.00 C 1.02 1.02 1.02 1.07 -0.04 40 30 179 +29
29SEP26 19.50 C 0.88 0.88 0.88 0.92 -0.04 40 30 393 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.78 -0.04 40 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.04 40 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.05 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 5.34 -0.05 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.94 -0.04 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.53 -0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.08 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 -0.08 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.49 -0.08 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.28 +0.03 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 +0.02 39 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.07 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.46 +0.01 39 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 0.00 39 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 -0.06 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 -0.06 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.05 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 -0.05 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.05 38 0 60 0
30DEC26 21.00 C 1.01 1.01 1.01 1.00 -0.07 39 5 3,071 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 -0.07 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.04 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 40 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 4.85 -0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 -0.06 36 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 4.19 -0.06 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.88 -0.06 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.60 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.33 -0.05 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.08 -0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.84 -0.05 38 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 -0.04 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.03 -0.03 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.87 -0.03 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.71 -0.04 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 -0.06 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.20 -0.09 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.04 -0.05 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 2 0
30MAR27 25.00 C 0.90 0.90 0.90 0.72 -0.03 40 24 56 +24
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 45 0
30MAR27 28.00 C 0.54 0.54 0.54 0.42 -0.01 40 22 61 +22
30MAR27 29.00 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 32.00 C 0.36 0.36 0.36 0.20 0.00 40 5 17 0
29JUN27 13.50 C 0.00 0.00 0.00 5.14 -0.08 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.83 -0.23 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.53 -0.07 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.24 -0.07 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.97 -0.07 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.71 -0.07 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.47 -0.07 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.24 -0.07 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.01 -0.07 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.82 -0.06 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.63 -0.06 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.44 -0.06 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.28 -0.05 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.12 -0.06 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.83 -0.06 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.59 -0.06 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.37 -0.08 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.02 -0.03 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 -0.02 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 2 0
TOTAL CALL 826 52,275 +290
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 35 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 744 0
29JUN26 16.00 P 0.14 0.14 0.14 0.13 -0.02 36 110 2,793 +80
29JUN26 16.50 P 0.21 0.26 0.21 0.24 -0.01 36 180 648 +90
29JUN26 17.00 P 0.43 0.43 0.40 0.40 -0.01 35 222 4,046 +130
29JUN26 17.50 P 0.63 0.68 0.59 0.63 +0.01 36 97 1,065 +23
29JUN26 18.00 P 0.94 0.94 0.94 0.93 +0.04 37 189 1,182 0
29JUN26 18.50 P 1.35 1.35 1.35 1.28 +0.06 37 2 863 -2
29JUN26 19.00 P 0.00 0.00 0.00 1.63 +0.02 35 0 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 2.06 +0.04 35 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.52 +0.05 35 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 -0.01 33 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.48 +0.02 40 0 254 0
29JUN26 23.00 P 0.00 0.00 0.00 5.44 0.00 0 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.45 +0.01 0 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.46 +0.08 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.46 +0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.47 +0.08 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.46 +0.03 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.48 +0.03 84 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.47 +0.02 79 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.43 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.45 +0.02 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 65 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 115 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 119 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 0.00 38 0 221 0
30JUL26 16.00 P 0.38 0.38 0.38 0.40 +0.01 38 30 180 +27
30JUL26 16.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.98 +0.02 37 0 807 0
30JUL26 18.00 P 0.00 0.00 0.00 1.29 +0.05 38 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.61 +0.07 39 0 163 0
30JUL26 19.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.31 +0.03 37 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.71 +0.04 37 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.57 +0.04 36 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.56 +0.01 42 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.46 -0.03 0 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.51 +0.04 47 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.50 +0.11 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.47 +0.03 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.47 +0.08 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.47 +0.04 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.48 +0.03 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.47 +0.02 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.46 +0.03 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.48 +0.05 72 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.68 +0.01 41 0 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.88 +0.03 41 0 69 0
28AUG26 17.00 P 1.07 1.10 1.07 1.10 +0.03 41 31 106 +31
28AUG26 17.50 P 0.00 0.00 0.00 1.35 +0.03 42 0 397 0
28AUG26 18.00 P 0.00 0.00 0.00 1.65 +0.05 42 0 300 0
28AUG26 18.50 P 0.00 0.00 0.00 1.96 +0.05 42 0 277 0
28AUG26 19.00 P 0.00 0.00 0.00 2.23 +0.04 41 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.59 -0.03 41 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 2.97 -0.03 41 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.84 +0.01 43 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.69 -0.03 43 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.61 -0.04 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.58 -0.03 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.58 +0.01 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.52 0.00 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.52 +0.04 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.48 +0.01 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.48 +0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 0.00 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 298 0
29SEP26 16.50 P 1.13 1.13 1.13 1.09 +0.02 41 2 648 +2
29SEP26 17.00 P 0.00 0.00 0.00 1.33 +0.03 42 0 829 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.03 42 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.87 +0.03 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 +0.04 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 +0.04 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.05 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 +0.05 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.04 +0.06 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 +0.07 46 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.82 +0.07 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.77 +0.08 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.75 +0.08 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.72 +0.06 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.69 +0.02 59 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.66 -0.02 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.64 -0.01 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.62 -0.01 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.60 -0.02 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.59 -0.01 68 0 0 0
30DEC26 12.50 P 0.34 0.34 0.34 0.27 +0.01 40 5 75 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 +0.01 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.01 40 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.01 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 +0.02 40 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 +0.02 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 +0.03 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.02 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.03 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 +0.04 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.04 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.27 +0.05 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 +0.05 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.38 +0.06 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 +0.05 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 +0.07 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.95 +0.07 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.88 +0.08 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.84 +0.08 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.78 +0.05 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.73 0.00 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.70 -0.01 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.68 +0.01 54 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.63 -0.01 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.62 +0.01 56 0 0 0
30MAR27 13.50 P 0.74 0.74 0.74 0.71 +0.03 40 5 5 +5
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 +0.03 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.20 +0.03 40 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.41 +0.04 40 0 50 0
30MAR27 16.00 P 1.69 1.69 1.69 1.63 +0.04 40 75 92 +75
30MAR27 16.50 P 0.00 0.00 0.00 1.87 +0.05 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.12 +0.04 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.39 +0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 +0.06 41 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 +0.06 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.06 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.64 +0.06 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.99 +0.07 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.73 +0.07 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.50 +0.07 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.32 +0.07 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 +0.08 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.07 +0.08 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.00 +0.09 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.91 +0.06 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.83 +0.02 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.78 -0.01 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.73 -0.02 49 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.70 -0.02 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.69 +0.08 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.93 +0.01 40 0 43 0
29JUN27 14.00 P 1.17 1.17 1.17 1.10 +0.01 40 2 7 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.28 +0.01 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 +0.02 40 0 0 0
29JUN27 15.50 P 1.68 1.68 1.68 1.70 +0.02 41 2 2 +2
29JUN27 16.00 P 2.00 2.00 2.00 1.93 +0.02 41 10 10 +10
29JUN27 16.50 P 0.00 0.00 0.00 2.18 +0.03 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.44 +0.02 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.71 +0.03 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.01 +0.03 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 +0.03 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.62 +0.03 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 +0.04 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.30 +0.04 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.02 +0.05 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 +0.05 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 +0.06 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.41 +0.06 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.26 +0.05 44 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.17 +0.07 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.08 +0.23 46 0 0 0
TOTAL PUT 962 56,464 +480
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$ 38.20
29JUN26 25.00 C 0.00 0.00 0.00 13.33 -0.58 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.33 -0.58 125 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.33 -0.56 115 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.33 -0.58 106 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.33 -0.55 97 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 8.33 -0.57 87 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 7.21 -0.69 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.21 -0.69 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.22 -0.68 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.22 -0.68 34 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.22 -0.68 27 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 2.22 -0.68 19 0 774 0
29JUN26 37.00 C 1.42 1.42 1.38 1.26 -0.67 18 30 1,137 0
29JUN26 38.00 C 0.85 0.85 0.56 0.51 -0.53 18 127 2,247 +42
29JUN26 39.00 C 0.41 0.41 0.18 0.16 -0.30 18 73 852 +38
29JUN26 40.00 C 0.14 0.14 0.07 0.05 -0.13 19 96 1,208 -29
29JUN26 41.00 C 0.07 0.07 0.07 0.01 -0.05 18 30 950 +9
29JUN26 42.00 C 0.03 0.03 0.03 0.01 -0.02 22 3 1,400 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 563 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 11.33 -0.58 85 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.33 -0.59 78 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.33 -0.58 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.33 -0.58 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.21 -0.70 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.21 -0.69 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.22 -0.68 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.22 -0.68 29 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 3.22 -0.68 23 0 75 0
30JUL26 36.00 C 2.50 2.50 2.50 2.23 -0.67 19 1 121 +1
30JUL26 37.00 C 0.00 0.00 0.00 1.36 -0.57 19 0 470 0
30JUL26 38.00 C 0.00 0.00 0.00 0.79 -0.34 19 0 393 0
30JUL26 39.00 C 0.61 0.61 0.44 0.45 -0.20 19 363 380 +101
30JUL26 40.00 C 0.37 0.37 0.28 0.25 -0.11 19 58 646 -4
30JUL26 41.00 C 0.21 0.21 0.16 0.13 -0.06 19 21 503 +18
30JUL26 42.00 C 0.12 0.12 0.12 0.07 -0.03 19 1 370 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 234 0
30JUL26 46.00 C 0.03 0.03 0.03 0.01 0.00 23 1 115 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.33 -0.58 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.21 -0.70 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.21 -0.69 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.22 -0.68 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.22 -0.68 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.22 -0.68 19 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 2.29 -0.63 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.56 -0.46 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.08 -0.34 20 0 31 0
28AUG26 39.00 C 0.00 0.00 0.00 0.73 -0.27 20 0 120 0
28AUG26 40.00 C 0.50 0.50 0.50 0.47 -0.21 20 2 486 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.30 -0.15 20 0 269 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 -0.10 19 0 206 0
28AUG26 43.00 C 0.22 0.22 0.22 0.11 -0.06 20 45 179 +45
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.33 -0.58 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.33 -0.59 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.33 -0.58 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.33 -0.59 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.33 -0.58 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.33 -0.58 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.21 -0.71 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.21 -0.69 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.22 -0.68 25 0 0 0
29SEP26 34.00 C 3.94 3.94 3.94 4.22 -0.68 21 10 25 -10
29SEP26 35.00 C 0.00 0.00 0.00 3.25 -0.65 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.43 -0.56 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 -0.37 20 0 91 0
29SEP26 38.00 C 0.00 0.00 0.00 1.39 -0.28 20 0 104 0
29SEP26 39.00 C 1.29 1.29 1.06 1.03 -0.27 20 141 176 +19
29SEP26 40.00 C 0.94 0.94 0.87 0.74 -0.23 20 54 230 +16
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.18 20 0 253 0
29SEP26 42.00 C 0.43 0.43 0.43 0.35 -0.15 20 4 84 -4
29SEP26 43.00 C 0.34 0.34 0.34 0.24 -0.10 20 30 81 +30
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 201 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 13.33 -0.58 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.33 -0.59 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.33 -0.58 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.33 -0.59 40 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.33 -0.58 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.33 -0.59 33 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.21 -0.71 25 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.21 -0.69 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.28 -0.69 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.51 -0.64 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.86 -0.59 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.27 -0.57 22 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 2.74 -0.55 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.21 -0.57 21 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 1.83 -0.43 21 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 -0.40 22 0 152 0
30DEC26 41.00 C 1.11 1.11 1.11 1.21 -0.36 22 10 137 +6
30DEC26 42.00 C 0.93 0.93 0.93 0.97 -0.32 22 1 132 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 -0.28 22 0 117 0
30DEC26 44.00 C 0.61 0.61 0.61 0.61 -0.25 22 2 70 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 -0.20 22 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.16 22 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.14 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.11 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 -0.10 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.07 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.05 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.33 -0.59 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.33 -0.58 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.33 -0.59 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.33 -0.58 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.33 -0.59 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.26 -0.66 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.42 -0.61 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.68 -0.58 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.99 -0.56 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.38 -0.51 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.80 -0.48 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 -0.47 21 0 2 0
30MAR27 38.00 C 2.28 2.28 2.28 2.73 -0.41 21 20 210 +20
30MAR27 39.00 C 1.95 1.95 1.95 2.33 -0.37 21 30 45 -9
30MAR27 40.00 C 1.63 1.63 1.63 1.97 -0.35 21 10 33 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 -0.30 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 -0.27 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 -0.25 21 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 0.97 -0.21 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.79 -0.20 21 0 118 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 -0.14 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 -0.12 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 36 0
30MAR27 49.00 C 0.37 0.37 0.36 0.37 -0.09 21 104 104 +104
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.07 21 0 297 0
29JUN27 30.00 C 0.00 0.00 0.00 8.33 -0.59 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.45 -0.55 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.94 -0.56 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.26 -0.52 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.61 -0.31 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.86 -0.46 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.33 -0.42 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.82 -0.41 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 3.38 -0.37 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.97 -0.34 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.60 -0.32 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 2.27 -0.28 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.98 -0.26 22 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 1.71 -0.23 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.48 -0.21 22 0 0 0
29JUN27 45.00 C 1.03 1.03 1.03 1.31 -0.15 22 1 1 +1
29JUN27 46.00 C 0.00 0.00 0.00 1.10 -0.17 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.93 -0.16 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.80 -0.13 22 0 0 0
29JUN27 49.00 C 0.63 0.63 0.59 0.68 -0.12 22 106 106 +106
TOTAL CALL 1,374 24,848 +503
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 798 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 461 0
29JUN26 34.00 P 0.06 0.06 0.06 0.03 0.00 19 10 788 0
29JUN26 35.00 P 0.10 0.13 0.10 0.11 +0.02 18 36 899 +4
29JUN26 36.00 P 0.19 0.32 0.17 0.31 +0.08 18 219 981 +118
29JUN26 37.00 P 0.45 0.70 0.45 0.73 +0.22 19 786 3,095 +284
29JUN26 38.00 P 0.90 1.25 0.90 1.34 +0.36 18 37 1,620 -18
29JUN26 39.00 P 1.52 2.00 1.52 2.16 +0.44 19 69 1,134 -1
29JUN26 40.00 P 2.76 3.00 2.76 3.08 +0.60 19 26 1,153 -12
29JUN26 41.00 P 3.60 4.00 3.60 4.17 +0.77 31 31 1,054 -11
29JUN26 42.00 P 0.00 0.00 0.00 5.05 +0.68 20 0 588 0
29JUN26 43.00 P 0.00 0.00 0.00 6.05 +0.68 24 0 378 0
29JUN26 44.00 P 0.00 0.00 0.00 7.05 +0.69 27 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 7.94 +0.58 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 8.93 +0.57 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.99 +0.64 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.93 +0.59 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.93 +0.58 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.93 +0.59 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.42 +0.58 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.93 +0.59 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.42 +0.56 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.93 +0.59 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 79 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 +0.04 20 0 211 0
30JUL26 34.00 P 0.15 0.18 0.15 0.17 +0.08 19 4 304 +4
30JUL26 35.00 P 0.26 0.32 0.26 0.36 +0.15 19 8 442 +2
30JUL26 36.00 P 0.52 0.60 0.52 0.64 +0.22 19 25 900 +25
30JUL26 37.00 P 0.82 0.99 0.82 1.05 +0.28 18 34 764 -6
30JUL26 38.00 P 1.45 1.57 1.45 1.64 +0.39 19 18 1,056 -1
30JUL26 39.00 P 1.98 1.98 1.98 2.36 +0.56 19 1 342 +1
30JUL26 40.00 P 3.03 3.03 3.03 3.20 +0.51 19 15 116 +5
30JUL26 41.00 P 0.00 0.00 0.00 4.17 +0.70 22 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.06 +0.66 18 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.05 +0.68 18 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 7.05 +0.68 21 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.99 +0.63 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.99 +0.63 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.99 +0.64 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.98 +0.63 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.93 +0.58 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.93 +0.59 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.49 +0.63 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
28AUG26 31.00 P 0.08 0.08 0.08 0.04 +0.01 20 2 2 +2
28AUG26 32.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 13 0
28AUG26 33.00 P 0.20 0.20 0.20 0.17 +0.05 19 1 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.33 +0.09 20 0 65 0
28AUG26 35.00 P 0.44 0.52 0.44 0.53 +0.12 19 32 93 +15
28AUG26 36.00 P 0.70 0.81 0.70 0.86 +0.18 19 11 137 +11
28AUG26 37.00 P 0.00 0.00 0.00 1.31 +0.28 19 0 663 0
28AUG26 38.00 P 1.81 1.81 1.81 1.86 +0.36 19 3 274 0
28AUG26 39.00 P 0.00 0.00 0.00 2.54 +0.40 19 1 150 +1
28AUG26 40.00 P 2.90 2.90 2.90 3.34 +0.48 19 15 370 +15
28AUG26 41.00 P 0.00 0.00 0.00 4.19 +0.56 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.11 +0.61 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 6.06 +0.64 19 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.05 +0.67 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.99 +0.62 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.99 +0.63 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.99 +0.64 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.98 +0.63 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.98 +0.63 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.93 +0.59 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.49 +0.63 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 203 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 468 0
29SEP26 33.00 P 0.27 0.29 0.27 0.30 +0.07 20 45 194 +15
29SEP26 34.00 P 0.37 0.37 0.37 0.48 +0.10 20 3 211 0
29SEP26 35.00 P 0.59 0.72 0.59 0.74 +0.15 19 34 663 +34
29SEP26 36.00 P 0.92 1.04 0.92 1.09 +0.21 19 140 386 +120
29SEP26 37.00 P 1.41 1.45 1.41 1.53 +0.26 19 7 625 +7
29SEP26 38.00 P 1.80 1.80 1.80 2.07 +0.33 19 1 258 0
29SEP26 39.00 P 2.65 2.65 2.65 2.74 +0.37 19 4 75 +4
29SEP26 40.00 P 0.00 0.00 0.00 3.47 +0.43 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.32 +0.53 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 +0.57 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.11 +0.62 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.07 +0.65 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.99 +0.61 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.99 +0.63 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.99 +0.64 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.98 +0.63 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.98 +0.63 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.93 +0.59 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.49 +0.63 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 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 22 0 90 0
30DEC26 29.00 P 0.22 0.22 0.22 0.16 0.00 22 1 102 0
30DEC26 30.00 P 0.32 0.32 0.32 0.25 0.00 22 1 317 +1
30DEC26 31.00 P 0.40 0.40 0.40 0.38 +0.01 22 15 183 +13
30DEC26 32.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.79 +0.04 22 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 1.08 +0.06 22 4 238 0
30DEC26 35.00 P 1.55 1.58 1.55 1.44 +0.10 22 11 292 +11
30DEC26 36.00 P 2.06 2.06 2.06 1.86 +0.13 22 5 181 0
30DEC26 37.00 P 2.50 2.50 2.50 2.34 +0.15 23 3 121 +3
30DEC26 38.00 P 0.00 0.00 0.00 2.81 +0.11 22 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.42 +0.25 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.09 +0.29 22 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.81 +0.34 22 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.58 +0.39 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 +0.44 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.49 +0.70 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.42 +0.55 26 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 +0.58 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.37 +0.62 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.39 +0.67 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.41 +0.69 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.44 +0.70 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.92 +0.62 39 0 0 0
30MAR27 26.00 P 0.14 0.14 0.14 0.07 +0.01 21 2 3 +2
30MAR27 27.00 P 0.20 0.20 0.20 0.12 +0.02 22 1 49 +1
30MAR27 28.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 6 0
30MAR27 29.00 P 0.37 0.37 0.37 0.28 +0.03 22 15 50 +15
30MAR27 30.00 P 0.42 0.42 0.42 0.41 +0.05 22 15 60 +15
30MAR27 31.00 P 0.62 0.62 0.62 0.58 +0.07 22 1 78 +1
30MAR27 32.00 P 0.00 0.00 0.00 0.79 +0.10 22 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 +0.11 22 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.36 +0.13 22 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.74 +0.18 22 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 2.17 +0.21 22 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.66 +0.24 22 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 3.12 +0.19 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.71 +0.32 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.35 +0.35 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 +0.40 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.79 +0.43 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.58 +0.47 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.63 +0.52 24 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.52 +0.55 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.46 +0.60 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.42 +0.63 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.40 +0.65 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.41 +0.67 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.44 +0.70 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.00 +0.70 35 0 0 0
29JUN27 30.00 P 0.84 0.84 0.84 0.66 +0.09 22 3 5 +3
29JUN27 31.00 P 0.00 0.00 0.00 0.87 +0.12 22 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 1.12 +0.13 23 4 44 +4
29JUN27 33.00 P 0.00 0.00 0.00 1.43 +0.17 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.77 +0.20 23 0 14 0
29JUN27 35.00 P 0.00 0.00 0.00 2.17 +0.22 23 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.62 +0.27 23 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.11 +0.28 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 3.67 +0.33 23 0 6 0
29JUN27 39.00 P 0.00 0.00 0.00 4.26 +0.36 23 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 4.91 +0.40 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.43 +0.41 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.14 +0.44 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.10 +0.49 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.91 +0.51 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.76 +0.55 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.65 +0.58 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.56 +0.60 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.50 +0.62 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.47 +0.64 28 0 0 0
TOTAL PUT 1,699 28,768 +687
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$ 88.20
29JUN26 52.50 C 0.00 0.00 0.00 35.94 -0.43 175 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.44 -0.87 162 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.84 -0.97 139 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.44 -0.44 137 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.84 -0.53 117 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.34 -0.53 106 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.94 -0.43 103 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.34 -0.97 85 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.73 -0.60 54 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.23 -0.60 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.73 -0.61 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.23 -0.61 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 5.73 -0.62 0 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 3.32 -0.65 23 0 700 0
29JUN26 87.50 C 1.93 1.97 1.53 1.45 -0.58 24 453 1,119 +388
29JUN26 90.00 C 0.87 0.88 0.67 0.44 -0.41 23 242 2,540 +240
29JUN26 92.50 C 0.43 0.43 0.40 0.12 -0.18 23 101 992 +100
29JUN26 95.00 C 0.27 0.30 0.25 0.04 -0.07 23 104 1,130 -55
29JUN26 97.50 C 0.20 0.21 0.20 0.01 -0.03 23 60 382 +60
29JUN26 100.00 C 0.16 0.16 0.13 0.01 -0.01 26 80 601 +55
29JUN26 102.50 C 0.11 0.12 0.11 0.01 0.00 30 30 192 -4
29JUN26 105.00 C 0.09 0.11 0.09 0.01 0.00 33 81 217 0
29JUN26 107.50 C 0.08 0.08 0.08 0.01 0.00 36 39 134 -20
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.45 -0.86 119 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.95 -0.88 110 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.45 -0.43 101 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.86 -0.65 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.46 -0.87 85 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.96 -0.41 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.46 -0.85 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.73 -0.60 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.23 -0.60 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.73 -0.61 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.23 -0.61 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.78 -0.61 25 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 3.59 -0.62 25 0 233 0
30JUL26 87.50 C 2.52 2.52 2.27 2.17 -0.50 25 35 460 +2
30JUL26 90.00 C 1.50 1.50 1.40 1.29 -0.36 25 45 446 0
30JUL26 92.50 C 1.02 1.07 1.02 0.78 -0.26 25 61 1,144 0
30JUL26 95.00 C 0.69 0.74 0.69 0.46 -0.19 25 35 86 +12
30JUL26 97.50 C 0.59 0.59 0.59 0.26 -0.12 25 15 119 +10
30JUL26 100.00 C 0.47 0.47 0.47 0.14 -0.08 25 15 198 +15
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.05 25 0 215 0
30JUL26 105.00 C 0.28 0.28 0.28 0.04 -0.03 25 45 126 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 179 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.96 -0.55 79 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.46 -0.87 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.96 -0.41 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.46 -0.85 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.73 -1.06 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.23 -0.60 36 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.73 -0.61 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.24 -0.62 26 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 5.90 -0.64 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.19 -0.44 26 0 84 0
28AUG26 87.50 C 3.29 3.43 3.27 2.98 -0.42 26 60 434 +30
28AUG26 90.00 C 2.49 2.49 2.31 2.13 -0.33 26 21 239 +14
28AUG26 92.50 C 1.88 1.92 1.88 1.50 -0.27 26 21 251 0
28AUG26 95.00 C 0.00 0.00 0.00 1.03 -0.22 26 0 174 0
28AUG26 97.50 C 1.02 1.11 1.02 0.70 -0.16 26 82 94 +41
28AUG26 100.00 C 0.00 0.00 0.00 0.46 -0.13 26 0 150 0
28AUG26 102.50 C 0.68 0.68 0.67 0.30 -0.09 26 45 120 +30
28AUG26 105.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 90 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.45 -0.86 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.95 -0.88 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.45 -0.43 73 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 25.96 -0.82 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.46 -0.87 61 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.96 -0.65 55 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.46 -0.85 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.73 -1.06 37 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 13.23 -0.60 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.73 -0.61 27 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 8.36 -0.59 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.41 -0.47 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.98 -0.32 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 3.89 -0.37 27 0 562 0
29SEP26 90.00 C 0.00 0.00 0.00 3.04 -0.28 27 0 359 0
29SEP26 92.50 C 0.00 0.00 0.00 2.37 -0.17 27 0 63 0
29SEP26 95.00 C 0.00 0.00 0.00 1.81 -0.13 27 0 33 0
29SEP26 97.50 C 1.61 1.65 1.58 1.35 -0.11 27 45 284 +45
29SEP26 100.00 C 1.26 1.26 1.26 1.01 -0.07 27 15 157 +15
29SEP26 102.50 C 0.00 0.00 0.00 0.74 -0.05 27 0 159 0
29SEP26 105.00 C 0.84 0.84 0.84 0.53 -0.04 27 15 119 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 53 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 0.00 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.45 -0.86 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.95 -0.88 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.45 -0.43 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.96 -0.82 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.46 -0.87 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.96 -0.84 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.46 -0.85 38 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 15.73 -1.08 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.26 -0.57 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.07 -0.51 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.39 -0.46 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.04 -0.40 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.83 -0.35 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 5.66 -0.28 26 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.77 -0.35 26 0 2,467 0
30DEC26 92.50 C 0.00 0.00 0.00 4.06 -0.25 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.40 -0.23 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.80 -0.22 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.29 -0.17 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 1.84 -0.17 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.50 -0.14 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.16 -0.11 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.93 -0.10 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 -0.10 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 -0.09 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 33.45 -0.86 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.96 -0.87 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.45 -0.43 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.96 -0.82 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.46 -0.87 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.96 -0.84 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.47 -0.84 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.87 -0.94 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.94 -0.43 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.38 -0.25 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.90 -0.24 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.61 -0.19 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.41 -0.14 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.31 -0.13 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.55 +0.05 27 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.37 -0.27 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 4.67 -0.26 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.07 -0.12 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.54 -0.05 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.03 0.00 27 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.59 +0.01 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.11 -0.05 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.80 -0.03 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.50 -0.02 26 0 15 0
30MAR27 115.00 C 1.61 1.70 1.61 1.27 -0.02 26 90 1,270 +90
29JUN27 62.50 C 0.00 0.00 0.00 25.96 -0.82 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.46 -0.87 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.97 -0.83 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.58 -0.77 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.21 +0.02 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.60 -0.48 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.14 -0.03 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.37 -0.42 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.14 -0.42 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.00 -0.37 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.95 -0.38 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.99 -0.33 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 7.13 -0.33 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.33 -0.28 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.64 -0.28 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.96 -0.27 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.42 -0.23 27 0 0 0
29JUN27 105.00 C 3.55 3.55 3.55 3.89 -0.23 27 1 1 +1
29JUN27 107.50 C 0.00 0.00 0.00 3.45 -0.17 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.12 -0.10 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.72 -0.13 28 0 32 0
TOTAL CALL 1,836 22,621 +1,099
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 0.08 0.08 0.08 0.01 0.00 28 2 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 513 0
29JUN26 75.00 P 0.14 0.14 0.14 0.06 -0.02 23 15 569 -15
29JUN26 77.50 P 0.35 0.35 0.30 0.20 -0.06 23 85 530 +15
29JUN26 80.00 P 0.60 0.70 0.56 0.59 -0.02 23 163 523 -54
29JUN26 82.50 P 1.30 1.32 1.27 1.35 +0.03 23 120 1,413 -2
29JUN26 85.00 P 2.44 2.45 2.20 2.50 +0.07 22 63 1,199 +61
29JUN26 87.50 P 4.00 4.13 3.75 4.17 +0.09 21 418 1,201 +347
29JUN26 90.00 P 6.30 6.30 5.83 6.39 +0.37 23 48 693 -1
29JUN26 92.50 P 0.00 0.00 0.00 8.72 +0.49 22 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 11.17 +0.56 22 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.66 +0.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.16 +0.61 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.10 +0.59 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 20.52 +0.59 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.00 +0.62 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.59 +0.71 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.00 +0.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.57 +0.69 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.06 +0.68 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 0.01 -0.01 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 152 0
30JUL26 77.50 P 0.84 0.84 0.80 0.84 -0.02 24 13 201 0
30JUL26 80.00 P 0.00 0.00 0.00 1.50 +0.01 24 0 182 0
30JUL26 82.50 P 0.00 0.00 0.00 2.42 +0.07 24 0 78 0
30JUL26 85.00 P 0.00 0.00 0.00 3.64 +0.12 24 0 357 0
30JUL26 87.50 P 5.10 5.10 5.10 5.14 +0.04 23 2 543 0
30JUL26 90.00 P 6.81 6.92 6.62 6.92 +0.08 23 135 397 +135
30JUL26 92.50 P 0.00 0.00 0.00 9.17 +0.36 25 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 11.40 +0.45 25 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.75 +0.51 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.16 +0.54 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.24 +0.56 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.72 +0.61 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.23 +0.47 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.71 +0.48 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.13 +0.56 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.63 +0.57 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.29 0.00 26 0 47 0
28AUG26 72.50 P 0.55 0.55 0.55 0.52 +0.02 25 30 167 -30
28AUG26 75.00 P 0.88 0.88 0.88 0.90 +0.03 25 15 128 -15
28AUG26 77.50 P 1.37 1.37 1.37 1.45 +0.04 25 15 68 -15
28AUG26 80.00 P 0.00 0.00 0.00 2.22 +0.09 25 0 74 0
28AUG26 82.50 P 3.10 3.10 3.05 3.22 +0.15 25 31 349 +30
28AUG26 85.00 P 4.21 4.21 4.21 4.47 +0.21 25 17 176 0
28AUG26 87.50 P 6.15 6.15 6.03 5.95 +0.29 25 55 265 +55
28AUG26 90.00 P 7.55 7.65 7.41 7.60 +0.11 24 141 413 +141
28AUG26 92.50 P 0.00 0.00 0.00 9.70 +0.36 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.78 +0.42 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.99 +0.47 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.16 +0.54 18 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.40 +0.72 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.79 +0.68 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.24 +0.48 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.77 +0.54 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.13 +0.56 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.80 +0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.04 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 +0.07 27 0 101 0
29SEP26 72.50 P 0.89 0.89 0.89 0.97 +0.11 26 15 105 +15
29SEP26 75.00 P 0.00 0.00 0.00 1.48 +0.15 26 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 2.15 +0.18 26 0 309 0
29SEP26 80.00 P 0.00 0.00 0.00 3.01 +0.23 26 0 453 0
29SEP26 82.50 P 0.00 0.00 0.00 4.05 +0.28 26 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 5.29 +0.33 26 0 554 0
29SEP26 87.50 P 0.00 0.00 0.00 6.71 +0.38 26 0 552 0
29SEP26 90.00 P 0.00 0.00 0.00 8.56 +0.43 27 0 276 0
29SEP26 92.50 P 0.00 0.00 0.00 10.37 +0.47 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.33 +0.50 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.42 +0.52 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.62 +0.54 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.66 +0.72 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.87 +0.76 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.34 +0.58 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.77 +0.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.21 +0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.80 +0.74 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.12 +0.67 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 +0.04 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.92 +0.05 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 +0.07 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 +0.09 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.51 +0.12 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 3.30 +0.14 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.25 +0.17 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.37 +0.22 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.69 +0.30 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 8.21 +0.05 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 9.79 +0.32 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 11.50 +0.36 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 13.31 +0.39 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.26 +0.46 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.31 +0.50 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.50 +0.56 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.59 +0.55 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.03 +0.79 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.29 +0.81 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.52 +0.76 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.90 +0.83 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.18 +0.73 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 +0.06 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.52 +0.07 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 +0.10 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.11 +0.14 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.50 +0.18 26 0 105 0
30MAR27 70.00 P 1.81 1.81 1.81 2.01 +0.22 26 30 112 +27
30MAR27 72.50 P 0.00 0.00 0.00 2.62 +0.24 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 +0.29 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.26 +0.34 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.24 +0.37 26 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.38 +0.39 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.62 +0.37 25 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 9.25 +0.48 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 10.80 +0.52 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 12.43 +0.55 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 14.20 +0.68 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.87 +0.47 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.95 +0.58 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.98 +0.57 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.12 +0.62 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.25 +0.59 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.53 +0.68 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.80 +0.77 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.09 +0.70 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.40 +0.04 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.50 +0.08 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.15 +0.08 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.95 +0.10 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.82 +0.14 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.84 +0.14 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.95 +0.18 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.18 +0.19 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 9.52 +0.23 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.96 +0.23 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.51 +0.28 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.17 +0.30 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.90 +0.34 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.75 +0.35 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.64 +0.37 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.67 +0.41 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.72 +0.41 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.88 +0.46 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.08 +0.46 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.34 +0.49 32 0 0 0
TOTAL PUT 1,413 20,199 +694
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$ 15.89
29JUN26 9.75 C 0.00 0.00 0.00 6.15 -1.06 137 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.89 -1.07 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 -0.94 164 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.90 -1.06 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.53 -0.93 138 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.00 -0.96 120 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 -0.96 107 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.98 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.41 -1.06 62 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.89 -1.08 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 -1.07 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 -1.04 35 0 44 0
29JUN26 15.50 C 0.66 0.66 0.50 0.53 -0.94 33 25 55 +20
29JUN26 16.00 C 0.41 0.42 0.29 0.30 -0.69 34 44 43 +24
29JUN26 16.50 C 0.54 0.54 0.15 0.17 -0.39 35 153 936 -78
29JUN26 17.00 C 0.27 0.27 0.09 0.09 -0.20 35 168 1,191 -98
29JUN26 17.50 C 0.15 0.15 0.05 0.05 -0.10 35 58 1,257 -15
29JUN26 18.00 C 0.09 0.10 0.03 0.02 -0.05 34 132 946 -111
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 449 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 941 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 327 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.01 -0.96 84 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.50 -0.97 74 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 -0.99 64 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.47 -1.00 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.90 -1.07 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.42 -1.05 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.01 -0.96 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 -0.76 32 0 0 0
30JUL26 16.00 C 0.63 0.63 0.63 0.52 -0.54 32 15 35 +15
30JUL26 16.50 C 0.46 0.46 0.43 0.37 -0.37 33 22 113 +8
30JUL26 17.00 C 0.32 0.32 0.28 0.26 -0.27 33 82 81 -5
30JUL26 17.50 C 0.26 0.26 0.19 0.17 -0.21 33 45 91 +30
30JUL26 18.00 C 0.17 0.17 0.13 0.11 -0.15 32 17 195 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.10 32 0 286 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 129 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.01 -0.96 69 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.50 -0.97 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.98 -0.99 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.47 -1.00 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.92 -1.05 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.51 -0.96 33 0 0 0
28AUG26 15.00 C 1.19 1.19 1.19 1.22 -0.77 34 15 15 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.94 -0.64 33 0 0 0
28AUG26 16.00 C 0.86 0.86 0.86 0.75 -0.49 34 15 22 +6
28AUG26 16.50 C 0.00 0.00 0.00 0.59 -0.40 34 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.45 -0.34 34 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.34 -0.29 34 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 -0.23 34 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.18 34 0 33 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.14 34 0 49 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.10 34 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 -1.03 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 -1.03 79 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 -0.95 79 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -1.00 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.53 -0.94 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.96 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 -0.97 52 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.99 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.99 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.05 -0.92 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.78 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.68 34 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.57 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.51 34 0 30 0
29SEP26 16.50 C 0.83 0.83 0.76 0.77 -0.42 34 35 1,280 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.37 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.32 34 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.27 34 0 133 0
29SEP26 18.50 C 0.35 0.37 0.35 0.30 -0.23 34 22 79 +13
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.18 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.15 34 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.12 34 0 680 0
29SEP26 21.00 C 0.21 0.21 0.21 0.08 -0.07 34 3 109 -3
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.26 -0.96 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.00 -0.97 62 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.95 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 -0.98 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 -0.94 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 -0.96 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.97 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.08 -0.89 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.73 -0.80 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 -0.70 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 -0.73 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.61 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 -0.56 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.36 -0.52 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.50 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.42 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.38 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.33 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.32 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.28 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.25 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.21 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.16 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.11 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.08 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.06 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.52 -0.95 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.03 -0.94 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.54 -0.93 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 -0.95 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.91 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.37 -0.82 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.81 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.73 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 -0.65 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.14 -0.63 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.95 -0.53 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.73 -0.50 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 -0.45 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 -0.42 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.38 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 -0.38 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 -0.35 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.81 -0.29 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.70 -0.26 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 -0.26 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 -0.20 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.16 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.12 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 -0.76 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.99 -0.79 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.65 -0.75 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.32 -0.73 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.03 -0.68 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 -0.66 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.44 -0.72 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.22 -0.60 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.02 -0.55 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 -0.58 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.67 -0.47 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 -0.44 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.36 -0.41 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.23 -0.38 34 0 0 0
29JUN27 19.00 C 1.46 1.46 1.46 1.11 -0.35 34 1 1 +1
29JUN27 19.50 C 0.00 0.00 0.00 1.01 -0.32 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.92 -0.28 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.76 -0.25 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 -0.18 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.51 -0.14 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.13 35 0 0 0
TOTAL CALL 852 11,621 -163
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 184 0
29JUN26 13.50 P 0.05 0.05 0.05 0.05 +0.04 35 40 320 +40
29JUN26 14.00 P 0.06 0.09 0.06 0.10 +0.09 34 47 639 +32
29JUN26 14.50 P 0.09 0.24 0.08 0.22 +0.19 35 202 430 +147
29JUN26 15.00 P 0.21 0.42 0.21 0.40 +0.33 35 1,385 840 +457
29JUN26 15.50 P 0.15 0.64 0.15 0.64 +0.49 34 884 820 +313
29JUN26 16.00 P 0.29 0.95 0.29 0.96 +0.64 34 173 314 +81
29JUN26 16.50 P 0.54 1.25 0.54 1.33 +0.77 34 94 861 -33
29JUN26 17.00 P 1.63 1.63 1.63 1.76 +0.89 34 1 988 -1
29JUN26 17.50 P 0.00 0.00 0.00 2.29 +1.05 44 0 398 0
29JUN26 18.00 P 2.60 2.60 2.60 2.62 +0.95 0 16 189 -13
29JUN26 18.50 P 0.00 0.00 0.00 3.10 +0.96 0 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.60 +0.97 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 +0.95 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.59 +0.94 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 +1.05 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.60 +0.96 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.68 +1.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.72 +1.08 89 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.60 +0.96 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 +0.06 32 0 0 0
30JUL26 13.50 P 0.13 0.13 0.13 0.15 +0.11 32 10 47 0
30JUL26 14.00 P 0.08 0.27 0.08 0.26 +0.19 33 12 48 +12
30JUL26 14.50 P 0.32 0.41 0.32 0.41 +0.27 33 85 102 +45
30JUL26 15.00 P 0.39 0.58 0.39 0.59 +0.36 32 140 147 +90
30JUL26 15.50 P 0.52 0.63 0.52 0.84 +0.48 32 133 217 +132
30JUL26 16.00 P 0.70 1.08 0.70 1.16 +0.61 32 165 255 +45
30JUL26 16.50 P 1.18 1.39 1.16 1.51 +0.72 33 47 101 +28
30JUL26 17.00 P 0.00 0.00 0.00 1.89 +0.79 32 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 +0.85 31 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.68 +0.86 0 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 3.13 +0.89 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.62 +0.93 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.20 +1.05 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.66 +1.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.70 +1.05 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.61 +0.97 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.68 +1.04 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.72 +1.08 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.05 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.07 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.18 +0.11 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 +0.18 34 0 2 0
28AUG26 14.00 P 0.40 0.40 0.40 0.42 +0.24 34 10 28 +10
28AUG26 14.50 P 0.50 0.50 0.50 0.59 +0.32 34 40 60 +40
28AUG26 15.00 P 0.52 0.61 0.52 0.80 +0.41 33 22 22 +22
28AUG26 15.50 P 1.00 1.06 0.97 1.05 +0.50 33 157 154 +83
28AUG26 16.00 P 1.07 1.38 1.07 1.35 +0.59 33 112 136 +75
28AUG26 16.50 P 1.41 1.41 1.35 1.68 +0.66 33 30 177 +30
28AUG26 17.00 P 1.43 1.70 1.43 2.06 +0.75 34 22 220 0
28AUG26 17.50 P 2.28 2.29 2.28 2.40 +0.75 32 30 91 +15
28AUG26 18.00 P 0.00 0.00 0.00 2.77 +0.77 28 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 3.39 +1.01 39 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.69 +0.89 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.22 +0.98 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.66 +0.97 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.70 +1.05 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.61 +0.97 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.73 +1.09 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.72 +1.08 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.04 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 21 0
29SEP26 12.50 P 0.20 0.20 0.20 0.19 +0.11 34 15 15 +5
29SEP26 13.00 P 0.28 0.28 0.28 0.26 +0.14 33 15 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 +0.21 34 0 133 0
29SEP26 14.00 P 0.50 0.55 0.50 0.55 +0.27 34 4 171 +2
29SEP26 14.50 P 0.50 0.71 0.50 0.73 +0.34 33 67 106 +67
29SEP26 15.00 P 0.74 0.74 0.74 0.97 +0.44 34 15 4,221 0
29SEP26 15.50 P 0.88 1.12 0.88 1.19 +0.49 33 20 75 +20
29SEP26 16.00 P 1.13 1.39 1.13 1.49 +0.58 33 17 33 -12
29SEP26 16.50 P 1.42 1.56 1.42 1.82 +0.65 33 30 1,365 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.72 34 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.69 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.76 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.39 +0.88 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 +0.88 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 +0.88 30 0 0 0
29SEP26 20.00 P 4.11 4.11 4.11 4.79 +1.01 37 15 15 +15
29SEP26 21.00 P 0.00 0.00 0.00 5.70 +1.04 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 +1.06 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.73 +1.09 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.72 +1.08 47 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.07 33 0 10 0
30DEC26 11.50 P 0.20 0.21 0.20 0.19 +0.09 33 4 34 +4
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.13 33 0 38 0
30DEC26 12.50 P 0.38 0.38 0.38 0.37 +0.16 33 3 11 +3
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.21 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.27 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.31 33 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 +0.37 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 +0.40 32 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 +0.47 32 0 68 0
30DEC26 16.00 P 1.50 1.50 1.50 1.74 +0.48 31 1 131 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.60 33 0 77 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.58 31 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 +0.68 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 +0.77 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.76 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 +0.79 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.83 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.83 +0.85 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 +0.98 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.72 +1.01 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.73 +1.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.72 +1.04 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.07 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.10 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.14 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.17 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 +0.22 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 +0.26 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 +0.29 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.33 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 +0.37 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 +0.42 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.78 +0.49 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 +0.48 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.29 +0.52 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 +0.61 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.97 +0.61 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.33 +0.65 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.70 +0.67 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 +0.68 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.47 +0.70 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 +0.76 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.80 +0.83 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.72 +0.90 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.73 +1.02 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.72 +1.04 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.64 +0.21 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.79 +0.25 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.97 +0.29 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 +0.33 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.38 +0.37 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.61 +0.41 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.87 +0.46 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 +0.49 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 +0.54 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.74 +0.57 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.08 +0.62 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.37 +0.61 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 +0.63 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.16 +0.73 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.47 +0.69 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.86 +0.70 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.26 +0.72 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.08 +0.74 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 +0.78 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.84 +0.84 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.73 +0.87 33 0 0 0
TOTAL PUT 4,063 16,251 +1,785
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$ 79.95
05JUN26 50.00 C 0.00 0.00 0.00 29.95 +1.22 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 27.45 +1.22 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 24.95 +1.22 0 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 22.45 +1.21 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 19.95 +1.21 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 17.45 +1.21 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 14.95 +1.21 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 12.45 +1.21 0 0 0 -2
05JUN26 70.00 C 8.40 9.33 8.40 9.95 +1.20 0 15 0 -552
05JUN26 72.50 C 6.20 7.05 6.20 7.45 +1.19 0 109 0 -390
05JUN26 75.00 C 4.14 4.80 2.97 4.95 +1.20 0 166 0 -539
05JUN26 77.50 C 1.75 2.54 0.69 2.45 +0.90 0 551 0 -736
05JUN26 80.00 C 0.37 0.69 0.02 0.00 -0.34 0 4,920 512 -765
05JUN26 82.50 C 0.04 0.12 0.01 0.00 -0.04 0 569 1,518 +197
05JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,271 0
05JUN26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 9 1,628 +9
05JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 45 1,029 -45
05JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
05JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
05JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
05JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
05JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 29.98 +1.25 110 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 27.48 +1.25 94 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 24.98 +1.25 72 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 22.48 +1.24 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 19.98 +1.24 0 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 17.48 +1.24 0 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 14.99 +1.25 54 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 12.49 +1.25 43 0 0 0
12JUN26 70.00 C 8.64 8.64 8.64 10.01 +1.26 43 5 5 +5
12JUN26 72.50 C 0.00 0.00 0.00 7.59 +1.17 43 0 1 0
12JUN26 75.00 C 5.20 5.20 3.85 5.18 +0.71 36 35 71 0
12JUN26 77.50 C 3.24 3.56 2.92 3.30 +0.51 41 28 176 +3
12JUN26 80.00 C 1.70 2.09 1.12 1.87 +0.30 42 543 596 +259
12JUN26 82.50 C 0.95 1.17 0.58 0.93 +0.15 43 1,038 1,053 +196
12JUN26 85.00 C 0.40 0.62 0.30 0.40 +0.05 43 694 797 +305
12JUN26 87.50 C 0.31 0.31 0.19 0.16 +0.02 44 308 396 +182
12JUN26 90.00 C 0.20 0.20 0.08 0.06 +0.01 45 337 610 +28
12JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 45 0 140 0
12JUN26 95.00 C 0.07 0.07 0.04 0.01 0.00 48 194 587 +159
12JUN26 97.50 C 0.03 0.03 0.02 0.01 0.00 55 16 27 +16
12JUN26 100.00 C 0.02 0.02 0.01 0.01 0.00 61 26 82 +26
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
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 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.02 +1.16 89 0 497 0
29JUN26 38.00 C 0.00 0.00 0.00 42.02 +1.14 0 0 230 0
29JUN26 39.00 C 0.00 0.00 0.00 41.02 +1.30 0 0 301 0
29JUN26 40.00 C 0.00 0.00 0.00 40.02 +1.30 0 0 101 0
29JUN26 41.00 C 0.00 0.00 0.00 39.03 +1.16 85 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 38.03 +1.30 77 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.03 +1.30 60 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 36.03 +1.29 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 35.03 +1.29 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 34.04 +1.30 72 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 33.04 +1.29 66 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.04 +1.29 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.04 +1.29 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 30.04 +1.14 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.55 +1.29 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 25.05 +1.27 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.56 +1.24 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.07 +1.17 42 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 17.59 +1.11 41 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 15.14 +1.28 41 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 12.75 +1.22 41 0 6,807 0
29JUN26 70.00 C 10.20 10.20 10.20 10.24 +0.62 33 20 2,907 0
29JUN26 72.50 C 7.75 7.75 7.75 8.07 +0.51 35 6 781 -3
29JUN26 75.00 C 5.83 6.07 4.88 6.22 +0.51 38 211 7,038 -198
29JUN26 77.50 C 3.53 4.60 3.53 4.62 +0.50 39 349 5,731 +223
29JUN26 80.00 C 3.30 3.60 2.50 3.31 +0.32 39 1,865 24,100 -131
29JUN26 82.50 C 2.31 2.55 1.70 2.28 +0.23 40 1,473 10,537 +977
29JUN26 85.00 C 1.60 1.70 1.17 1.51 +0.16 40 414 8,549 +74
29JUN26 87.50 C 1.18 1.25 0.82 1.02 +0.16 41 283 4,937 +27
29JUN26 90.00 C 0.71 0.89 0.60 0.62 +0.09 41 226 20,122 +52
29JUN26 92.50 C 0.49 0.53 0.41 0.37 +0.06 41 55 4,778 +2
29JUN26 95.00 C 0.43 0.44 0.31 0.21 +0.03 41 212 9,509 -27
29JUN26 97.50 C 0.27 0.31 0.24 0.12 +0.02 41 96 7,476 +17
29JUN26 100.00 C 0.18 0.25 0.18 0.06 0.00 41 865 11,106 -629
29JUN26 102.50 C 0.16 0.19 0.14 0.04 +0.01 42 367 8,635 +233
29JUN26 105.00 C 0.12 0.12 0.02 0.02 0.00 42 903 14,990 -272
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,252 0
29JUN26 110.00 C 0.05 0.07 0.05 0.01 0.00 45 125 12,347 +85
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,374 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14,757 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,450 0
29JUN26 120.00 C 0.04 0.04 0.04 0.01 0.00 55 7 7,927 +7
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,359 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 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 74 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 96 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 0.00 108 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 0.00 0.00 0.00 0.01 0.00 115 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 40.12 +1.23 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 39.12 +1.21 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 38.13 +1.22 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 37.13 +1.21 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 36.14 +1.22 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.14 +1.18 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.15 +1.10 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 33.15 +1.22 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.16 +1.09 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.16 +1.18 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.17 +1.06 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.69 +1.13 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.21 +1.06 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.56 +0.84 0 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 20.08 +0.75 0 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 17.70 +0.70 0 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 15.46 +0.90 34 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 13.27 +0.59 36 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 11.22 +0.50 37 0 49 0
30JUL26 72.50 C 0.00 0.00 0.00 9.37 +0.37 37 0 280 0
30JUL26 75.00 C 0.00 0.00 0.00 7.74 +0.51 38 0 1,179 0
30JUL26 77.50 C 5.71 5.72 5.70 6.30 +0.45 39 90 1,570 0
30JUL26 80.00 C 4.60 5.31 4.25 5.05 +0.28 39 150 1,591 -63
30JUL26 82.50 C 3.54 4.24 3.54 3.99 +0.21 39 78 2,538 -10
30JUL26 85.00 C 2.68 3.44 2.68 3.15 +0.22 40 138 3,950 -3
30JUL26 87.50 C 2.41 2.74 2.13 2.50 +0.25 41 85 1,675 +17
30JUL26 90.00 C 1.73 2.06 1.65 1.92 +0.22 41 115 6,336 +68
30JUL26 92.50 C 1.50 1.77 1.48 1.44 +0.17 41 50 914 +48
30JUL26 95.00 C 1.30 1.30 1.05 1.06 +0.12 41 105 8,365 -11
30JUL26 97.50 C 0.00 0.00 0.00 0.78 +0.09 41 0 2,212 0
30JUL26 100.00 C 0.90 0.93 0.77 0.56 +0.06 41 71 3,906 -21
30JUL26 102.50 C 0.60 0.72 0.55 0.40 +0.04 41 50 1,347 -36
30JUL26 105.00 C 0.52 0.56 0.50 0.28 +0.03 41 184 1,340 -30
30JUL26 107.50 C 0.41 0.46 0.41 0.20 +0.02 41 204 644 -139
30JUL26 110.00 C 0.36 0.38 0.36 0.14 +0.01 41 15 2,237 +10
30JUL26 112.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 373 0
30JUL26 115.00 C 0.25 0.25 0.25 0.07 +0.01 41 3 522 +3
30JUL26 117.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 0.00 41 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 0.00 41 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 540 0
28AUG26 40.00 C 0.00 0.00 0.00 40.21 +1.13 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.22 +1.13 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.22 +1.12 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.23 +1.10 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.24 +1.09 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.25 +1.07 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.26 +1.13 42 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.27 +1.04 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.28 +1.09 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.16 +0.93 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.17 +0.90 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.69 +0.83 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.21 +0.67 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.86 +0.73 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.61 +0.74 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.38 +0.73 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.23 +0.67 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.47 +1.00 42 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 12.60 +0.91 42 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 10.89 +0.83 42 0 171 0
28AUG26 75.00 C 0.00 0.00 0.00 9.04 +0.30 40 0 317 0
28AUG26 77.50 C 0.00 0.00 0.00 7.68 +0.36 40 0 438 0
28AUG26 80.00 C 6.01 6.88 5.70 6.47 +0.25 40 1,056 1,144 +579
28AUG26 82.50 C 5.07 5.57 5.02 5.41 +0.19 41 175 1,349 +23
28AUG26 85.00 C 4.60 4.60 4.08 4.59 +0.24 42 103 2,661 +34
28AUG26 87.50 C 0.00 0.00 0.00 3.86 +0.28 42 0 3,214 0
28AUG26 90.00 C 3.22 3.50 2.83 3.21 +0.29 42 1,107 2,174 +494
28AUG26 92.50 C 0.00 0.00 0.00 2.60 +0.23 42 0 1,322 0
28AUG26 95.00 C 2.27 2.37 2.27 2.10 +0.19 42 4 2,059 -3
28AUG26 97.50 C 1.95 1.98 1.90 1.69 +0.15 42 498 2,209 +476
28AUG26 100.00 C 0.00 0.00 0.00 1.34 +0.11 42 0 831 0
28AUG26 102.50 C 0.00 0.00 0.00 1.07 +0.10 42 0 630 0
28AUG26 105.00 C 1.05 1.05 1.05 0.84 +0.07 42 1 3,852 0
28AUG26 107.50 C 1.08 1.08 1.03 0.66 +0.05 42 6 146 +6
28AUG26 110.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 277 0
28AUG26 112.50 C 0.00 0.00 0.00 0.40 +0.03 42 0 123 0
28AUG26 115.00 C 0.66 0.66 0.66 0.31 +0.02 42 5 272 0
28AUG26 117.50 C 0.00 0.00 0.00 0.24 +0.02 42 0 232 0
28AUG26 120.00 C 0.45 0.45 0.45 0.19 +0.02 42 1 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 267 0
29SEP26 37.00 C 0.00 0.00 0.00 43.28 +1.18 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 42.29 +1.15 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 41.30 +1.05 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.31 +1.14 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.22 +1.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.22 +0.96 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.23 +0.89 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.24 +0.86 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.25 +0.83 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.26 +0.87 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 33.27 +0.77 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 32.28 +0.74 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 31.25 +0.69 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 30.30 +0.67 0 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.93 +0.73 27 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 25.60 +0.66 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.32 +0.70 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.11 +0.62 39 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 18.99 +0.58 39 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 16.97 +0.60 39 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 15.31 +0.91 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 13.62 +0.82 42 0 1,504 0
29SEP26 72.50 C 0.00 0.00 0.00 12.00 +0.83 42 0 230 0
29SEP26 75.00 C 0.00 0.00 0.00 10.19 +0.30 40 0 387 0
29SEP26 77.50 C 8.37 8.37 8.37 8.88 +0.35 40 30 542 +30
29SEP26 80.00 C 7.36 7.71 6.98 7.70 +0.29 41 362 6,664 +60
29SEP26 82.50 C 6.41 6.41 6.35 6.67 +0.25 41 94 4,308 +34
29SEP26 85.00 C 5.81 5.88 5.62 5.77 +0.20 41 115 4,898 -44
29SEP26 87.50 C 4.64 5.04 4.55 5.00 +0.25 42 238 2,975 -129
29SEP26 90.00 C 4.50 4.50 3.96 4.32 +0.28 42 181 7,641 -66
29SEP26 92.50 C 0.00 0.00 0.00 3.73 +0.31 43 0 4,134 0
29SEP26 95.00 C 3.20 3.40 3.20 3.15 +0.27 43 22 9,649 +20
29SEP26 97.50 C 0.00 0.00 0.00 2.65 +0.23 43 0 2,212 0
29SEP26 100.00 C 2.38 2.53 2.19 2.22 +0.19 43 245 14,504 +214
29SEP26 102.50 C 0.00 0.00 0.00 1.85 +0.16 42 0 4,926 0
29SEP26 105.00 C 0.00 0.00 0.00 1.54 +0.13 42 0 2,081 0
29SEP26 107.50 C 1.44 1.44 1.44 1.28 +0.11 42 1 1,443 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.06 +0.09 42 0 6,768 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 +0.08 42 0 1,251 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 +0.06 42 0 2,811 0
29SEP26 117.50 C 0.92 0.92 0.92 0.59 +0.05 42 18 5,510 +18
29SEP26 120.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 2,531 0
29SEP26 122.50 C 0.00 0.00 0.00 0.40 +0.03 42 0 1,228 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 1,339 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 2,599 0
29SEP26 132.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 261 0
29SEP26 135.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 0.00 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 0.00 42 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 0.00 42 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 0.00 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 727 0
30DEC26 37.00 C 0.00 0.00 0.00 43.41 +0.70 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.50 +0.70 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.55 +0.74 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 40.60 +0.73 33 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 39.66 +0.70 38 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 38.72 +0.74 40 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.78 +0.65 41 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.84 +0.74 41 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 35.91 +0.74 42 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 34.99 +0.74 42 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 34.07 +0.74 42 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 33.15 +0.73 42 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 32.24 +0.73 42 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 31.34 +0.72 42 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 29.13 +0.67 42 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.98 +0.64 42 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 24.91 +0.68 42 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.90 +0.61 42 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 20.99 +0.56 42 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 19.16 +0.57 41 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 17.44 +0.53 41 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 15.86 +0.52 41 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 14.34 +0.62 41 0 106 0
30DEC26 75.00 C 0.00 0.00 0.00 13.20 +0.79 42 0 429 0
30DEC26 77.50 C 11.01 11.01 11.01 11.97 +0.44 42 30 729 +30
30DEC26 80.00 C 0.00 0.00 0.00 10.51 +0.26 41 0 3,367 0
30DEC26 82.50 C 8.85 8.85 8.85 9.52 +0.26 41 30 2,653 +30
30DEC26 85.00 C 7.96 8.25 7.91 8.59 +0.22 42 60 7,316 +19
30DEC26 87.50 C 7.63 7.63 7.63 7.76 +0.26 42 30 2,320 +30
30DEC26 90.00 C 6.93 6.93 6.93 7.00 +0.30 42 18 17,117 +18
30DEC26 92.50 C 0.00 0.00 0.00 6.32 +0.34 42 0 2,271 0
30DEC26 95.00 C 5.31 5.31 5.31 5.72 +0.39 43 2 1,645 0
30DEC26 97.50 C 0.00 0.00 0.00 5.17 +0.42 43 0 1,734 0
30DEC26 100.00 C 4.50 4.79 4.25 4.64 +0.42 43 34 8,359 +26
30DEC26 102.50 C 4.19 4.19 4.19 4.13 +0.38 43 95 940 +95
30DEC26 105.00 C 3.99 3.99 3.99 3.67 +0.34 43 30 1,584 0
30DEC26 107.50 C 3.58 3.58 3.58 3.27 +0.32 43 1 938 0
30DEC26 110.00 C 2.88 3.26 2.84 2.90 +0.28 43 28 1,558 0
30DEC26 112.50 C 2.59 2.62 2.59 2.57 +0.25 43 24 704 0
30DEC26 115.00 C 2.42 2.42 2.42 2.28 +0.23 43 13 781 +13
30DEC26 117.50 C 2.18 2.18 2.18 2.02 +0.21 43 12 1,960 +12
30DEC26 120.00 C 0.00 0.00 0.00 1.79 +0.19 43 0 941 0
30DEC26 122.50 C 2.00 2.00 2.00 1.59 +0.18 43 50 919 0
30DEC26 125.00 C 1.70 1.70 1.70 1.40 +0.15 43 1 783 +1
30DEC26 127.50 C 0.00 0.00 0.00 1.24 +0.14 43 0 936 0
30DEC26 130.00 C 0.00 0.00 0.00 1.10 +0.13 43 0 3,455 0
30DEC26 132.50 C 1.41 1.41 1.41 0.97 +0.11 43 15 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.86 +0.10 43 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.76 +0.09 43 0 546 0
30DEC26 140.00 C 1.19 1.19 1.19 0.67 +0.08 43 1 874 +1
30DEC26 142.50 C 0.00 0.00 0.00 0.59 +0.07 43 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.46 +0.06 43 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.41 +0.06 43 0 611 0
30DEC26 152.50 C 0.00 0.00 0.00 0.36 +0.05 43 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 511 0
30DEC26 157.50 C 0.75 0.75 0.75 0.28 +0.04 43 30 412 -30
30DEC26 160.00 C 0.70 0.70 0.70 0.25 +0.04 43 1 1,658 -1
30MAR27 37.00 C 0.00 0.00 0.00 43.95 +0.64 42 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 43.05 +0.76 44 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 42.10 +0.67 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.18 +0.70 44 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 40.28 +0.75 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.35 +0.73 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.45 +0.70 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.57 +0.74 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.66 +0.72 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.77 +0.68 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.90 +0.71 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.05 +0.64 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.19 +0.72 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.32 +0.66 43 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 30.23 +0.59 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.23 +0.66 43 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.28 +0.63 42 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 24.42 +0.39 42 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.63 +0.45 42 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.93 +0.49 42 0 34 0
30MAR27 67.50 C 0.00 0.00 0.00 19.32 +0.51 41 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.82 +0.48 41 0 12,041 0
30MAR27 72.50 C 15.70 15.70 15.70 16.40 +0.41 41 4 41 +4
30MAR27 75.00 C 0.00 0.00 0.00 15.08 +0.30 41 0 463 0
30MAR27 77.50 C 0.00 0.00 0.00 13.86 +0.33 41 0 68 0
30MAR27 80.00 C 12.06 12.10 11.96 12.64 +0.12 41 120 767 +26
30MAR27 82.50 C 11.05 11.71 10.86 11.96 +0.52 42 572 687 +479
30MAR27 85.00 C 10.18 10.18 10.03 10.74 +0.15 41 180 10,393 +180
30MAR27 87.50 C 9.39 9.39 9.18 9.86 +0.16 41 40 498 +40
30MAR27 90.00 C 8.72 8.72 8.72 9.19 +0.31 42 10 5,612 0
30MAR27 92.50 C 0.00 0.00 0.00 8.42 +0.30 42 0 232 0
30MAR27 95.00 C 7.69 7.73 7.69 7.73 +0.31 42 104 2,127 +84
30MAR27 97.50 C 6.70 7.16 6.70 7.11 +0.33 42 159 365 +119
30MAR27 100.00 C 6.55 6.90 6.45 6.56 +0.37 43 171 1,791 +160
30MAR27 102.50 C 0.00 0.00 0.00 6.08 +0.43 43 0 441 0
30MAR27 105.00 C 5.18 5.33 5.18 5.57 +0.42 43 80 470 0
30MAR27 107.50 C 4.98 5.25 4.98 5.09 +0.39 43 160 294 +21
30MAR27 110.00 C 5.02 5.02 5.02 4.64 +0.36 43 2 2,489 -2
30MAR27 112.50 C 0.00 0.00 0.00 4.24 +0.34 43 0 2,240 0
30MAR27 115.00 C 0.00 0.00 0.00 3.87 +0.32 43 0 67 0
30MAR27 117.50 C 0.00 0.00 0.00 3.53 +0.29 43 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 3.22 +0.27 43 0 206 0
30MAR27 122.50 C 0.00 0.00 0.00 2.93 +0.25 43 0 110 0
30MAR27 125.00 C 3.15 3.15 3.15 2.67 +0.23 43 2 680 0
29JUN27 50.00 C 0.00 0.00 0.00 33.37 +0.69 44 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 31.40 +0.68 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.47 +0.64 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 27.62 +0.61 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.85 +0.59 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.16 +0.57 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.54 +0.53 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.03 +0.52 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.58 +0.42 42 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 18.22 +0.44 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.95 +0.37 41 0 0 0
29JUN27 77.50 C 16.12 16.12 16.12 15.81 +0.38 41 30 30 +30
29JUN27 80.00 C 14.05 14.05 14.05 14.71 +0.35 41 582 597 +582
29JUN27 82.50 C 0.00 0.00 0.00 13.69 +0.29 42 0 60 0
29JUN27 85.00 C 12.37 13.01 12.37 12.75 +0.28 42 238 439 +238
29JUN27 87.50 C 12.27 12.28 12.27 11.88 +0.29 42 38 30 -8
29JUN27 90.00 C 10.89 10.89 10.89 11.10 +0.34 42 90 338 +90
29JUN27 92.50 C 10.33 10.33 10.33 10.36 +0.38 42 17 98 +16
29JUN27 95.00 C 9.64 9.64 9.64 9.67 +0.42 42 17 84 0
29JUN27 97.50 C 0.00 0.00 0.00 9.04 +0.46 42 0 0 0
29JUN27 100.00 C 8.30 8.40 8.00 8.44 +0.49 43 156 324 +156
29JUN27 102.50 C 7.43 7.43 7.43 7.93 +0.56 43 15 15 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.35 +0.53 43 0 0 0
29JUN27 107.50 C 6.49 6.90 6.49 6.84 +0.52 43 18 19 +18
TOTAL CALL 26,000 604,891 +2,865
05JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
05JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
05JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 518 0
05JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
05JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,233 0
05JUN26 72.50 P 0.02 0.02 0.02 0.00 -0.01 0 2 472 -2
05JUN26 75.00 P 0.03 0.03 0.03 0.00 -0.04 0 2 976 +1
05JUN26 77.50 P 0.20 0.43 0.01 0.00 -0.41 0 1,445 1,774 +485
05JUN26 80.00 P 1.20 2.16 0.26 0.05 -1.64 0 1,096 665 -1,909
05JUN26 82.50 P 3.40 4.63 2.90 2.55 -1.38 0 174 0 -1,768
05JUN26 85.00 P 6.68 6.94 5.70 5.05 -1.35 0 174 0 -489
05JUN26 87.50 P 0.00 0.00 0.00 7.55 -1.35 0 0 0 -60
05JUN26 90.00 P 0.00 0.00 0.00 10.05 -1.35 0 0 0 -3
05JUN26 92.50 P 0.00 0.00 0.00 12.55 -1.35 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 15.05 -1.35 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 17.55 -1.35 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 20.05 -1.35 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 22.55 -1.35 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 25.05 -1.35 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 27.55 -1.35 0 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 441 0
12JUN26 70.00 P 0.14 0.15 0.10 0.03 -0.06 45 20 155 +15
12JUN26 72.50 P 0.22 0.36 0.22 0.11 -0.17 44 109 430 +30
12JUN26 75.00 P 0.58 0.84 0.42 0.36 -0.36 44 303 563 +199
12JUN26 77.50 P 1.50 1.82 0.90 0.94 -0.58 44 396 514 +153
12JUN26 80.00 P 2.81 3.35 1.85 2.00 -0.83 45 146 283 -2
12JUN26 82.50 P 4.96 5.02 4.06 3.58 -1.03 46 165 820 +31
12JUN26 85.00 P 6.66 6.66 6.66 5.59 -1.16 49 2 114 0
12JUN26 87.50 P 0.00 0.00 0.00 7.68 -1.32 44 0 1 0
12JUN26 90.00 P 0.00 0.00 0.00 10.08 -1.34 44 0 10 0
12JUN26 92.50 P 0.00 0.00 0.00 12.55 -1.35 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 15.50 -0.90 93 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 18.08 -0.82 107 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 20.61 -0.79 119 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 23.11 -0.79 129 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 25.61 -0.79 137 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 28.11 -0.79 146 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 123 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29JUN26 45.00 P 0.03 0.03 0.03 0.01 0.00 81 10 152 -8
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29JUN26 48.00 P 0.03 0.03 0.03 0.01 0.00 72 10 53 -5
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5,220 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 67 34 96 -11
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 563 0
29JUN26 57.50 P 0.08 0.08 0.08 0.01 0.00 48 2 865 0
29JUN26 60.00 P 0.10 0.10 0.10 0.01 -0.01 43 30 1,684 +30
29JUN26 62.50 P 0.18 0.18 0.18 0.03 -0.03 42 2 1,181 -2
29JUN26 65.00 P 0.25 0.26 0.24 0.07 -0.07 41 5 4,316 -1
29JUN26 67.50 P 0.40 0.40 0.40 0.17 -0.14 41 1 15,730 0
29JUN26 70.00 P 0.65 0.75 0.57 0.39 -0.23 41 418 13,456 +229
29JUN26 72.50 P 1.06 1.22 0.94 0.77 -0.33 41 643 8,526 +503
29JUN26 75.00 P 1.81 2.00 1.36 1.36 -0.42 41 289 17,800 +43
29JUN26 77.50 P 2.49 3.10 2.22 2.25 -0.53 41 1,077 14,639 +160
29JUN26 80.00 P 4.20 4.55 3.34 3.41 -0.66 42 630 23,011 +17
29JUN26 82.50 P 5.40 5.40 5.40 4.91 -0.88 42 1 7,838 +1
29JUN26 85.00 P 7.69 7.69 6.79 6.66 -0.95 43 16 12,656 0
29JUN26 87.50 P 0.00 0.00 0.00 8.66 -0.92 45 0 4,388 0
29JUN26 90.00 P 11.91 11.95 11.91 10.85 -0.92 47 3 10,195 +3
29JUN26 92.50 P 0.00 0.00 0.00 12.80 -1.30 41 0 4,572 0
29JUN26 95.00 P 16.88 16.88 16.88 15.61 -1.19 55 10 15,360 0
29JUN26 97.50 P 19.90 19.90 19.90 18.08 -0.84 60 150 7,421 0
29JUN26 100.00 P 22.05 22.05 20.20 20.62 -0.78 66 984 17,706 -402
29JUN26 102.50 P 23.35 23.40 23.35 23.11 -0.79 71 22 5,019 0
29JUN26 105.00 P 25.77 25.77 25.77 25.61 -0.79 76 25 15,890 -25
29JUN26 107.50 P 29.00 29.00 29.00 28.11 -0.79 81 40 2,734 -672
29JUN26 110.00 P 0.00 0.00 0.00 30.61 -0.79 86 4 6,823 -4
29JUN26 112.50 P 0.00 0.00 0.00 33.11 -0.79 90 0 265 0
29JUN26 115.00 P 0.00 0.00 0.00 35.63 -0.77 95 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 38.13 -0.77 99 0 164 -64
29JUN26 120.00 P 0.00 0.00 0.00 40.61 -0.79 102 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 43.11 -0.79 106 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 45.63 -0.77 111 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 48.13 -0.77 115 0 544 0
29JUN26 130.00 P 51.00 51.00 51.00 50.61 -0.79 118 6 293 0
29JUN26 132.50 P 0.00 0.00 0.00 53.13 -0.77 122 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 55.61 -0.79 125 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 58.13 -0.77 129 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.63 -0.77 132 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 63.13 -0.77 135 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.61 -0.79 137 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.13 -0.77 141 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.63 -0.77 144 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.11 -0.79 146 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 75.63 -0.77 150 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.13 -0.77 153 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.63 -0.77 155 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.13 -0.77 158 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 85.63 -0.77 161 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.13 -0.77 163 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.63 -0.77 166 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.11 -0.79 168 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 95.63 -0.77 171 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.13 -0.77 174 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 100.61 -0.79 175 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.13 -0.77 178 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.63 -0.77 181 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.11 -0.79 182 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 110.63 -0.77 185 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.13 -0.77 187 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 115.63 -0.77 189 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.13 -0.77 191 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 120.63 -0.77 193 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 293 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.05 41 0 543 0
30JUL26 60.00 P 0.35 0.35 0.35 0.15 -0.07 41 7 372 -7
30JUL26 62.50 P 0.00 0.00 0.00 0.29 -0.11 41 0 1,742 0
30JUL26 65.00 P 0.76 0.81 0.70 0.51 -0.19 41 123 2,200 +122
30JUL26 67.50 P 1.15 1.18 1.03 0.84 -0.28 41 162 2,362 +103
30JUL26 70.00 P 1.66 1.66 1.47 1.32 -0.34 41 94 2,920 +48
30JUL26 72.50 P 2.40 2.50 1.98 1.96 -0.35 41 148 2,694 +74
30JUL26 75.00 P 3.27 3.46 2.83 2.79 -0.43 41 408 3,045 +182
30JUL26 77.50 P 4.43 4.64 3.77 3.83 -0.47 41 360 3,845 +9
30JUL26 80.00 P 5.10 5.94 5.10 5.08 -0.56 42 575 4,177 +365
30JUL26 82.50 P 7.27 7.51 6.31 6.53 -0.68 42 197 9,377 +30
30JUL26 85.00 P 9.40 9.40 9.40 8.17 -0.68 42 15 4,764 0
30JUL26 87.50 P 0.00 0.00 0.00 9.99 -0.72 43 0 2,421 0
30JUL26 90.00 P 0.00 0.00 0.00 11.96 -0.75 44 0 1,018 0
30JUL26 92.50 P 0.00 0.00 0.00 14.06 -0.76 45 0 666 0
30JUL26 95.00 P 0.00 0.00 0.00 16.27 -0.88 46 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 18.57 -0.71 48 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 20.95 -0.83 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.37 -0.71 53 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 25.74 -0.71 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.16 -0.74 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.61 -0.79 59 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 33.11 -0.79 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.63 -0.77 65 0 3 0
30JUL26 117.50 P 0.00 0.00 0.00 38.13 -0.77 68 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 40.61 -0.79 71 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 43.11 -0.79 73 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 45.63 -0.77 76 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 14 0
28AUG26 57.50 P 0.00 0.00 0.00 0.28 -0.11 42 0 188 0
28AUG26 60.00 P 0.00 0.00 0.00 0.47 -0.16 42 0 152 0
28AUG26 62.50 P 1.11 1.11 1.11 0.74 -0.22 42 100 350 +65
28AUG26 65.00 P 1.48 1.56 1.42 1.12 -0.30 42 123 683 -59
28AUG26 67.50 P 2.13 2.13 2.13 1.63 -0.30 42 30 1,288 0
28AUG26 70.00 P 2.49 2.69 2.48 2.28 -0.32 42 101 1,791 +67
28AUG26 72.50 P 3.48 3.52 3.18 3.08 -0.33 42 274 1,365 -49
28AUG26 75.00 P 4.08 4.23 4.08 4.04 -0.36 43 70 2,950 +38
28AUG26 77.50 P 5.72 5.72 4.98 5.15 -0.41 43 1,657 2,387 +1,051
28AUG26 80.00 P 7.27 7.35 6.16 6.42 -0.52 43 511 2,217 +352
28AUG26 82.50 P 8.58 8.92 7.87 7.88 -0.59 43 270 3,574 +30
28AUG26 85.00 P 0.00 0.00 0.00 9.48 -0.59 44 0 2,503 0
28AUG26 87.50 P 0.00 0.00 0.00 11.20 -0.64 44 0 2,855 0
28AUG26 90.00 P 14.25 14.25 13.30 13.05 -0.87 44 33 768 +30
28AUG26 92.50 P 0.00 0.00 0.00 15.05 -0.90 45 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 17.12 -0.92 46 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 19.28 -0.89 47 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 21.54 -0.85 48 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 23.85 -0.77 50 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.15 -0.74 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.47 -0.78 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.85 -0.71 53 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 33.24 -0.75 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.67 -0.75 55 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 38.13 -0.77 57 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 40.61 -0.79 59 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 43.11 -0.79 61 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 45.63 -0.77 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 -0.07 42 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 -0.10 42 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 -0.15 42 0 1,109 0
29SEP26 60.00 P 1.20 1.20 1.20 0.88 -0.21 42 100 1,503 0
29SEP26 62.50 P 1.67 1.67 1.44 1.28 -0.26 43 192 1,109 +44
29SEP26 65.00 P 2.14 2.14 1.89 1.79 -0.27 43 511 7,723 -90
29SEP26 67.50 P 2.89 2.89 2.89 2.41 -0.29 43 32 2,902 +32
29SEP26 70.00 P 3.27 3.66 3.27 3.16 -0.27 43 76 28,560 -31
29SEP26 72.50 P 0.00 0.00 0.00 4.03 -0.30 43 0 2,586 0
29SEP26 75.00 P 5.53 5.53 5.36 5.06 -0.31 43 33 14,024 +30
29SEP26 77.50 P 6.77 6.98 6.22 6.22 -0.37 43 225 4,887 +82
29SEP26 80.00 P 7.58 7.71 7.46 7.53 -0.49 43 195 13,905 +144
29SEP26 82.50 P 9.78 9.78 9.17 9.00 -0.46 43 60 7,478 +60
29SEP26 85.00 P 11.22 11.22 11.10 10.57 -0.53 44 36 7,076 +36
29SEP26 87.50 P 12.93 12.93 12.47 12.25 -0.55 44 60 2,919 +30
29SEP26 90.00 P 0.00 0.00 0.00 14.07 -0.66 44 0 4,387 0
29SEP26 92.50 P 0.00 0.00 0.00 15.95 -0.83 45 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 17.97 -1.12 45 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 20.04 -0.84 46 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 22.21 -0.81 47 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 24.43 -0.78 48 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 26.68 -0.74 49 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 28.94 -0.71 49 0 1,155 0
29SEP26 110.00 P 31.41 31.66 31.41 31.43 -0.56 52 40 2,283 -40
29SEP26 112.50 P 34.66 34.66 33.66 33.85 -0.61 53 85 1,546 -2
29SEP26 115.00 P 0.00 0.00 0.00 35.88 -0.73 51 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 38.27 -0.70 52 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 40.69 -0.75 53 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 43.14 -0.77 54 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 45.63 -0.77 56 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 48.13 -0.77 58 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 50.63 -0.77 60 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 53.13 -0.77 61 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 55.63 -0.77 63 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.13 -0.77 65 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 60.63 -0.77 66 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.13 -0.77 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.63 -0.77 69 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.13 -0.77 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.63 -0.77 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.13 -0.77 74 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.63 -0.77 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.13 -0.77 77 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.63 -0.77 78 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 108 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.04 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.06 43 0 440 0
30DEC26 50.00 P 0.98 0.98 0.98 0.61 -0.07 43 100 431 +100
30DEC26 52.50 P 0.00 0.00 0.00 0.88 -0.10 43 0 260 0
30DEC26 55.00 P 1.58 1.65 1.58 1.22 -0.14 43 200 731 +100
30DEC26 57.50 P 2.00 2.00 2.00 1.63 -0.18 43 100 843 +100
30DEC26 60.00 P 2.43 2.43 2.43 2.17 -0.19 43 100 2,113 +100
30DEC26 62.50 P 2.97 3.07 2.97 2.77 -0.26 43 400 5,197 +100
30DEC26 65.00 P 3.95 3.95 3.95 3.48 -0.22 43 34 5,205 0
30DEC26 67.50 P 4.34 4.34 4.34 4.30 -0.18 43 117 764 +100
30DEC26 70.00 P 5.40 5.40 5.20 5.14 -0.25 43 40 23,175 +30
30DEC26 72.50 P 6.53 6.53 6.13 6.13 -0.27 43 144 2,015 +96
30DEC26 75.00 P 7.36 7.36 7.36 7.23 -0.31 43 95 2,256 +95
30DEC26 77.50 P 8.56 8.90 8.46 8.45 -0.36 43 242 3,414 +242
30DEC26 80.00 P 9.94 9.94 9.94 9.77 -0.45 43 91 12,128 0
30DEC26 82.50 P 0.00 0.00 0.00 11.23 -0.45 43 0 4,290 0
30DEC26 85.00 P 13.26 13.26 13.26 12.76 -0.50 43 200 11,517 -200
30DEC26 87.50 P 14.16 14.16 14.16 14.46 -0.54 43 2 1,172 0
30DEC26 90.00 P 0.00 0.00 0.00 16.24 +0.05 44 0 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 18.06 -0.57 44 0 1,993 0
30DEC26 95.00 P 20.30 20.30 20.30 19.95 -0.60 44 30 2,865 -1
30DEC26 97.50 P 0.00 0.00 0.00 21.87 -0.65 45 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 23.87 -0.70 45 0 4,667 0
30DEC26 102.50 P 0.00 0.00 0.00 25.95 -0.69 45 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 28.02 -0.66 46 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.18 -0.70 46 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 32.34 -0.73 46 4 1,431 +4
30DEC26 112.50 P 0.00 0.00 0.00 34.55 -0.74 47 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 36.79 -0.74 47 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 39.05 -0.69 47 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 41.33 -0.70 47 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 43.64 -0.76 48 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 45.97 -0.71 48 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 48.35 -0.70 48 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 50.75 -0.70 49 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 53.19 -0.76 50 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 55.64 -0.78 50 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 58.13 -0.77 52 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 60.63 -0.77 53 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.13 -0.77 54 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 65.63 -0.77 56 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.14 -0.76 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.64 -0.76 58 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 73.14 -0.76 59 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 75.64 -0.76 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.14 -0.76 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.64 -0.76 62 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 22,126 0
30MAR27 38.00 P 0.61 0.61 0.61 0.19 -0.02 42 30 64 -5
30MAR27 39.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 -0.04 43 0 52 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.62 -0.06 43 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 0.70 -0.07 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.81 -0.09 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 -0.09 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.05 -0.09 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.18 -0.12 43 0 4,757 0
30MAR27 52.50 P 2.08 2.08 2.08 1.59 -0.13 43 100 285 +87
30MAR27 55.00 P 2.51 2.51 2.51 2.05 -0.18 43 100 345 +100
30MAR27 57.50 P 2.97 2.97 2.97 2.61 -0.19 43 100 601 +100
30MAR27 60.00 P 3.48 3.73 3.48 3.26 -0.25 43 72 2,390 +4
30MAR27 62.50 P 4.22 4.22 4.22 3.99 -0.22 43 15 809 +15
30MAR27 65.00 P 5.13 5.13 4.82 4.81 -0.21 43 70 6,051 +50
30MAR27 67.50 P 5.92 6.00 5.92 5.66 -0.24 43 32 1,367 +30
30MAR27 70.00 P 6.81 6.81 6.62 6.59 -0.26 42 24 12,635 +12
30MAR27 72.50 P 8.18 8.18 7.92 7.64 -0.29 42 55 657 -5
30MAR27 75.00 P 8.88 8.88 8.88 8.77 -0.34 42 20 3,370 +20
30MAR27 77.50 P 10.14 10.22 10.12 10.06 -0.38 42 104 1,025 +61
30MAR27 80.00 P 0.00 0.00 0.00 11.42 -0.41 42 0 2,384 0
30MAR27 82.50 P 13.01 13.01 13.01 12.85 -0.44 42 5 418 +5
30MAR27 85.00 P 15.16 15.16 15.16 14.37 -0.49 42 85 11,200 0
30MAR27 87.50 P 16.40 16.81 16.07 15.92 -0.60 42 935 1,324 +774
30MAR27 90.00 P 17.66 17.66 17.66 17.75 -0.53 43 85 1,662 +85
30MAR27 92.50 P 0.00 0.00 0.00 19.54 -0.59 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 21.40 -0.53 44 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 23.30 -0.54 44 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 25.24 -0.50 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.23 -0.60 44 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 29.27 -0.61 45 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 31.34 -0.62 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.44 -0.54 45 0 66 0
30MAR27 112.50 P 35.94 35.94 35.94 35.57 -0.65 45 30 497 +30
30MAR27 115.00 P 0.00 0.00 0.00 37.79 -0.61 46 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 39.93 -0.73 46 0 60 0
30MAR27 120.00 P 0.00 0.00 0.00 42.15 -0.59 46 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 44.39 -0.60 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.70 -0.71 46 0 58 0
29JUN27 50.00 P 2.38 2.38 2.26 1.81 -0.09 43 60 49 +28
29JUN27 52.50 P 2.78 2.78 2.78 2.30 -0.14 43 100 238 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.87 -0.14 43 0 100 0
29JUN27 57.50 P 3.98 3.98 3.98 3.54 -0.19 43 1 33 +1
29JUN27 60.00 P 0.00 0.00 0.00 4.28 -0.19 43 0 36 0
29JUN27 62.50 P 5.15 5.15 5.15 5.10 -0.18 43 10 117 0
29JUN27 65.00 P 0.00 0.00 0.00 5.92 -0.22 42 2,300 2,342 +2,300
29JUN27 67.50 P 6.93 6.93 6.93 6.82 -0.24 42 100 168 +100
29JUN27 70.00 P 8.23 8.23 7.82 7.82 -0.30 42 32 39 +28
29JUN27 72.50 P 9.18 9.18 8.85 8.94 -0.33 42 452 343 +295
29JUN27 75.00 P 10.35 10.35 10.04 10.12 -0.33 42 308 364 +308
29JUN27 77.50 P 11.80 11.80 11.40 11.39 -0.35 42 62 524 +62
29JUN27 80.00 P 0.00 0.00 0.00 12.76 -0.36 42 552 1,405 +552
29JUN27 82.50 P 0.00 0.00 0.00 14.19 -0.37 42 0 462 0
29JUN27 85.00 P 16.10 16.10 16.10 15.73 -0.45 42 2 21 -2
29JUN27 87.50 P 0.00 0.00 0.00 17.32 -0.50 42 0 1 0
29JUN27 90.00 P 19.79 19.79 18.96 18.94 -0.55 42 66 66 +63
29JUN27 92.50 P 0.00 0.00 0.00 20.79 -0.50 43 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 22.60 -0.52 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.46 -0.57 43 0 0 0
29JUN27 100.00 P 26.20 26.20 26.20 26.34 -0.53 43 1 103 +1
29JUN27 102.50 P 0.00 0.00 0.00 28.31 -0.61 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.29 -0.54 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.31 -0.55 44 0 0 0
TOTAL PUT 23,156 649,107 +5,284
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$ 11.42
29JUN26 8.00 C 0.00 0.00 0.00 3.43 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.19 -0.10 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.94 -0.10 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.69 -0.15 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.44 -0.10 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.18 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.94 -0.10 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.70 -0.10 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.46 -0.09 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.01 -0.09 32 0 121 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 -0.09 30 0 312 0
29JUN26 11.50 C 0.39 0.39 0.39 0.33 -0.06 30 33 909 0
29JUN26 12.00 C 0.20 0.20 0.16 0.16 -0.05 31 103 993 -103
29JUN26 12.50 C 0.11 0.11 0.10 0.07 -0.02 31 266 233 -63
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.46 -0.10 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.21 -0.10 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.99 -0.07 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.74 -0.15 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.50 -0.15 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.24 -0.16 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.78 -0.08 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.57 -0.07 33 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 1.18 -0.05 33 0 66 0
30JUL26 11.00 C 0.89 0.89 0.89 0.82 -0.08 32 55 1,082 -55
30JUL26 11.50 C 0.53 0.53 0.53 0.56 -0.05 32 55 151 +55
30JUL26 12.00 C 0.36 0.36 0.36 0.37 -0.03 33 4 214 -4
30JUL26 12.50 C 0.25 0.25 0.25 0.25 0.00 34 55 105 +55
30JUL26 13.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.49 -0.08 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.29 -0.13 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.05 -0.12 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.80 -0.10 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.57 -0.11 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.34 -0.10 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.11 -0.10 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.91 -0.07 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.65 -0.07 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.28 -0.06 34 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.94 -0.08 33 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.69 -0.06 33 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.36 -0.01 35 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.25 0.00 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 0.00 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.52 -0.14 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.29 -0.14 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.05 -0.13 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 -0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.11 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.14 -0.09 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 -0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 -0.07 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 -0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 0.00 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 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 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.55 -0.14 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 -0.14 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.87 -0.10 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.67 -0.08 38 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 2.44 -0.09 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.25 -0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.07 -0.07 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 -0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 0.00 33 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.01 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 0.00 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 0.00 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 0.00 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 3.55 -0.14 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.32 -0.13 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.11 -0.10 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 +0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 -0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 -0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.44 -0.08 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.27 -0.08 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.07 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.56 -0.01 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 -0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.08 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.05 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.03 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.64 -0.08 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.44 -0.08 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.25 -0.08 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.08 -0.07 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.90 -0.07 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.74 -0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.58 -0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.43 -0.06 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.29 -0.06 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.01 -0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.77 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.51 -0.09 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 -0.05 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.15 -0.04 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 -0.03 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 -0.03 34 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
TOTAL CALL 571 18,045 -115
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 46 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 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 100 0
29JUN26 11.50 P 0.37 0.42 0.37 0.42 +0.07 33 132 120 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 +0.08 32 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.08 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 +0.09 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.58 +0.10 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.09 +0.11 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.12 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.08 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.58 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.58 +0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.08 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.58 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.08 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.58 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.58 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.58 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.58 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.58 +0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 134 0
30JUL26 10.50 P 0.22 0.22 0.22 0.22 +0.05 34 25 104 +24
30JUL26 11.00 P 0.37 0.37 0.37 0.39 +0.08 34 55 120 -54
30JUL26 11.50 P 0.00 0.00 0.00 0.64 +0.11 35 0 290 0
30JUL26 12.00 P 0.90 0.93 0.87 0.93 +0.11 34 109 163 +81
30JUL26 12.50 P 0.00 0.00 0.00 1.28 +0.10 33 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 1.68 +0.10 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.13 +0.11 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.60 +0.11 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.09 +0.11 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.60 +0.12 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.08 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.44 +0.06 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.66 +0.10 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 0.94 +0.11 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.27 +0.13 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 1.61 +0.10 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.01 +0.11 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.45 +0.19 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.86 +0.16 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.33 +0.14 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.83 +0.16 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.31 +0.17 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.84 +0.21 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.28 +0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.03 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.04 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.05 34 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.09 35 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.09 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.05 33 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 +0.09 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.09 +0.15 34 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.13 34 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 +0.17 34 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.39 +0.16 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 +0.18 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 +0.19 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.84 +0.19 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.31 +0.16 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.78 +0.17 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.27 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.77 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.27 +0.20 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.74 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.24 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.76 +0.10 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.75 +0.10 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.74 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.04 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.06 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 +0.06 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.07 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.09 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.14 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.13 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.27 +0.15 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.64 +0.14 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 +0.18 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.18 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 +0.17 33 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.40 +0.16 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.87 +0.16 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 +0.17 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 +0.20 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.27 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.77 +0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.27 +0.16 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.76 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.25 +0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.76 +0.10 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.75 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.75 +0.10 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.74 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 +0.05 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 +0.06 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.07 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.05 +0.11 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.41 +0.13 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.77 +0.12 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 +0.13 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.59 +0.13 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 +0.13 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 +0.15 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 +0.16 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.36 +0.16 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.85 +0.09 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.39 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.68 +0.07 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.98 +0.08 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.61 +0.11 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.00 +0.12 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.37 +0.13 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.74 +0.08 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.15 +0.08 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.58 +0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.02 +0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.48 +0.10 34 0 0 0
TOTAL PUT 321 3,448 +51
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$ 27.80
05JUN26 19.50 C 0.00 0.00 0.00 8.30 -0.62 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 7.80 -0.62 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 6.80 -0.62 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 5.80 -0.62 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 4.80 -0.63 0 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 3.80 -0.63 0 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 2.80 -0.63 0 0 0 0
05JUN26 26.00 C 2.00 2.00 1.96 1.80 -0.72 0 91 0 -202
05JUN26 27.00 C 1.36 1.38 0.93 0.80 -0.62 0 554 0 -452
05JUN26 28.00 C 0.65 0.65 0.04 0.00 -0.51 0 706 598 -169
05JUN26 29.00 C 0.07 0.12 0.01 0.00 -0.10 0 795 2,954 +126
05JUN26 30.00 C 0.02 0.02 0.01 0.00 -0.03 0 130 3,399 +77
05JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 759 0
05JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 1,302 -1
05JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
05JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
05JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
05JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 8.53 -0.42 184 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 8.03 -0.42 173 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 7.02 -0.43 151 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.99 -0.47 125 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.82 -0.62 59 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.83 -0.60 53 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.86 -0.57 49 0 0 0
12JUN26 26.00 C 2.06 2.09 2.05 2.00 -0.52 52 82 22 +22
12JUN26 27.00 C 1.51 1.52 1.18 1.15 -0.46 43 224 212 -28
12JUN26 28.00 C 0.82 0.87 0.57 0.50 -0.39 38 160 291 +97
12JUN26 29.00 C 0.42 0.42 0.23 0.19 -0.23 38 351 364 +131
12JUN26 30.00 C 0.22 0.22 0.10 0.07 -0.12 41 710 565 -174
12JUN26 31.00 C 0.07 0.08 0.04 0.02 -0.06 41 183 383 +104
12JUN26 32.00 C 0.03 0.03 0.03 0.01 -0.03 46 17 206 -7
12JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.97 -0.50 143 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.56 -0.41 151 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.97 -0.51 130 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 11.47 -0.51 123 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.97 -0.51 117 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.47 -0.51 111 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.98 -0.51 107 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.57 -0.42 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.98 -0.51 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.53 -0.46 96 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.03 -0.46 91 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.06 -0.44 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.05 -0.47 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.91 -0.61 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.97 -0.53 43 0 30 0
29JUN26 25.00 C 3.39 3.51 3.18 3.08 -0.49 41 106 2,291 +6
29JUN26 26.00 C 2.66 2.69 2.50 2.32 -0.34 42 132 327 +31
29JUN26 27.00 C 2.18 2.18 1.60 1.58 -0.37 39 68 584 +44
29JUN26 28.00 C 1.24 1.30 1.02 0.97 -0.33 36 566 4,706 +135
29JUN26 29.00 C 0.92 0.93 0.62 0.58 -0.25 36 665 1,971 +372
29JUN26 30.00 C 0.54 0.54 0.37 0.33 -0.21 36 923 6,751 +629
29JUN26 31.00 C 0.36 0.36 0.23 0.18 -0.15 36 563 10,161 +37
29JUN26 32.00 C 0.21 0.21 0.14 0.09 -0.11 37 262 9,738 +111
29JUN26 33.00 C 0.16 0.16 0.09 0.05 -0.07 38 461 6,832 +366
29JUN26 34.00 C 0.08 0.08 0.07 0.03 -0.04 39 38 9,049 -1
29JUN26 35.00 C 0.05 0.06 0.05 0.01 -0.03 38 92 6,204 -54
29JUN26 36.00 C 0.04 0.04 0.04 0.01 -0.02 42 3 6,873 -1
29JUN26 37.00 C 0.03 0.04 0.03 0.01 -0.01 45 181 4,623 +60
29JUN26 38.00 C 0.03 0.03 0.03 0.01 0.00 49 1 6,619 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,222 0
29JUN26 40.00 C 0.02 0.02 0.02 0.01 0.00 56 98 13,801 +54
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15,924 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,818 0
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 77 180 2,370 +180
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 80 150 6,320 +127
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 83 165 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 28,461 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4,324 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 159 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 176 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.02 -0.50 96 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 12.56 -0.46 96 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.03 -0.49 88 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.53 -0.51 84 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.03 -0.51 80 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.54 -0.51 77 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.05 -0.50 73 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.57 -0.49 71 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.15 -0.40 73 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.67 -0.40 70 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.17 -0.41 66 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 7.18 -0.43 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.22 -0.43 53 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.13 -0.61 41 0 0 0
30JUL26 24.00 C 4.36 4.36 4.36 4.36 -0.36 44 30 65 +30
30JUL26 25.00 C 0.00 0.00 0.00 3.58 -0.33 43 0 200 0
30JUL26 26.00 C 2.82 2.82 2.82 2.82 -0.28 40 2 62 +2
30JUL26 27.00 C 2.23 2.23 2.21 2.16 -0.30 39 2 395 0
30JUL26 28.00 C 1.99 1.99 1.71 1.59 -0.33 37 9 448 +1
30JUL26 29.00 C 1.29 1.42 1.24 1.17 -0.28 37 203 836 +182
30JUL26 30.00 C 1.02 1.02 0.90 0.84 -0.25 37 61 5,995 +32
30JUL26 31.00 C 0.75 0.75 0.66 0.60 -0.23 37 123 4,071 -30
30JUL26 32.00 C 0.63 0.63 0.49 0.41 -0.21 37 49 4,869 -41
30JUL26 33.00 C 0.45 0.45 0.36 0.28 -0.19 37 193 1,832 +86
30JUL26 34.00 C 0.37 0.37 0.27 0.19 -0.17 37 103 1,773 -78
30JUL26 35.00 C 0.25 0.27 0.21 0.13 -0.14 38 72 1,500 +13
30JUL26 36.00 C 0.17 0.17 0.17 0.09 -0.12 38 46 1,809 +44
30JUL26 37.00 C 0.16 0.16 0.12 0.06 -0.10 39 26 3,756 -16
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 2,118 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.07 40 0 2,847 0
30JUL26 40.00 C 0.08 0.08 0.06 0.02 -0.06 40 48 4,412 +28
30JUL26 41.00 C 0.06 0.06 0.06 0.01 -0.05 39 1 423 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.15 -0.41 87 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.66 -0.41 83 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.17 -0.40 80 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.68 -0.36 77 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.19 -0.41 74 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.71 -0.41 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.22 -0.41 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.74 -0.38 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.24 -0.43 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.75 -0.44 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.26 -0.45 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.31 -0.45 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.39 -0.45 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.52 -0.43 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.56 -0.56 40 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 3.82 -0.44 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.25 -0.31 41 0 31 0
28AUG26 27.00 C 2.75 2.75 2.75 2.64 -0.31 40 30 294 0
28AUG26 28.00 C 2.41 2.41 2.19 2.11 -0.29 39 194 869 +91
28AUG26 29.00 C 2.05 2.05 1.70 1.67 -0.26 39 175 994 +60
28AUG26 30.00 C 1.43 1.43 1.36 1.30 -0.26 39 20 1,652 0
28AUG26 31.00 C 1.22 1.22 1.08 1.00 -0.25 38 39 1,747 -23
28AUG26 32.00 C 0.90 0.91 0.89 0.76 -0.25 38 28 1,838 +7
28AUG26 33.00 C 0.77 0.77 0.70 0.57 -0.23 38 37 989 +35
28AUG26 34.00 C 0.00 0.00 0.00 0.42 -0.21 38 0 1,158 0
28AUG26 35.00 C 0.52 0.52 0.44 0.31 -0.19 38 132 924 +102
28AUG26 36.00 C 0.40 0.40 0.36 0.22 -0.18 38 161 727 +1
28AUG26 37.00 C 0.34 0.34 0.34 0.16 -0.15 38 100 1,270 +71
28AUG26 38.00 C 0.00 0.00 0.00 0.11 -0.14 37 0 346 0
28AUG26 39.00 C 0.20 0.20 0.20 0.08 -0.12 37 30 234 -28
28AUG26 40.00 C 0.00 0.00 0.00 0.06 -0.10 38 0 556 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.09 37 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 96 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 244 0
29SEP26 15.00 C 13.20 13.20 13.20 13.20 -0.42 75 10,001 17,001 +10,001
29SEP26 15.50 C 0.00 0.00 0.00 12.73 -0.40 73 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.26 -0.40 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.77 -0.39 68 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.29 -0.39 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.81 -0.39 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.32 -0.41 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.83 -0.42 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.34 -0.43 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.86 -0.45 53 0 0 0
29SEP26 20.00 C 9.38 9.38 9.38 8.39 -0.45 51 2 125 0
29SEP26 21.00 C 0.00 0.00 0.00 7.47 -0.46 48 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 6.59 -0.46 45 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 5.76 -0.44 44 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 4.84 -0.57 39 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.28 -0.45 42 10,000 10,012 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.30 41 0 76 0
29SEP26 27.00 C 3.13 3.13 3.13 3.04 -0.27 40 2 5,502 0
29SEP26 28.00 C 2.69 2.71 2.53 2.53 -0.27 40 35 307 +2
29SEP26 29.00 C 2.30 2.30 2.10 2.10 -0.25 40 5 2,770 0
29SEP26 30.00 C 0.00 0.00 0.00 1.73 -0.23 40 1 1,038 -1
29SEP26 31.00 C 1.50 1.55 1.50 1.42 -0.22 40 21 1,825 +1
29SEP26 32.00 C 1.27 1.27 1.27 1.15 -0.22 39 1 1,286 -1
29SEP26 33.00 C 1.07 1.07 1.00 0.93 -0.21 39 4 5,037 0
29SEP26 34.00 C 0.82 0.82 0.82 0.75 -0.20 39 5 1,712 -5
29SEP26 35.00 C 0.70 0.70 0.70 0.60 -0.18 39 2 4,879 0
29SEP26 36.00 C 0.58 0.58 0.58 0.48 -0.17 40 34 15,181 -34
29SEP26 37.00 C 0.50 0.50 0.50 0.39 -0.15 40 558 4,944 +550
29SEP26 38.00 C 0.41 0.41 0.41 0.31 -0.13 40 1 8,123 -1
29SEP26 39.00 C 0.40 0.40 0.36 0.24 -0.13 40 130 15,323 +30
29SEP26 40.00 C 0.34 0.34 0.30 0.19 -0.12 40 131 16,725 -110
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 1,586 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 1,455 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 1,660 0
29SEP26 44.00 C 0.19 0.19 0.19 0.08 -0.07 41 3 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 3,695 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 2,025 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 2,473 0
29SEP26 50.00 C 0.09 0.09 0.09 0.01 -0.05 38 5 20,167 +5
29SEP26 52.50 C 0.08 0.08 0.08 0.01 -0.03 41 40 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 7,691 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 770 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,637 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 13.47 -0.37 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.00 -0.37 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.52 -0.40 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.04 -0.41 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.57 -0.42 55 0 125 0
30DEC26 17.50 C 11.15 11.15 11.15 11.10 -0.60 54 1 10 +1
30DEC26 18.00 C 0.00 0.00 0.00 10.63 -0.44 52 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.18 -0.44 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.73 -0.45 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.29 -0.46 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.86 -0.46 47 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 8.02 -0.46 45 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.23 -0.56 44 0 74 0
30DEC26 23.00 C 0.00 0.00 0.00 6.47 -0.44 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.77 -0.42 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.96 -0.55 39 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 4.50 -0.38 40 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 3.94 -0.31 40 0 124 0
30DEC26 28.00 C 3.60 3.60 3.60 3.43 -0.41 39 2 2,109 0
30DEC26 29.00 C 3.25 3.25 3.10 3.02 -0.28 39 90 5,548 +77
30DEC26 30.00 C 3.05 3.05 2.80 2.66 -0.24 40 12 3,367 +5
30DEC26 31.00 C 2.38 2.38 2.38 2.34 -0.21 40 1 268 +1
30DEC26 32.00 C 2.12 2.12 2.12 2.06 -0.19 40 20 1,340 +20
30DEC26 33.00 C 1.92 1.92 1.83 1.81 -0.17 40 59 6,822 -20
30DEC26 34.00 C 1.65 1.65 1.64 1.59 -0.16 41 19 927 -1
30DEC26 35.00 C 1.53 1.53 1.43 1.41 -0.14 41 17 2,086 +10
30DEC26 36.00 C 1.32 1.32 1.26 1.24 -0.13 41 3 8,128 +1
30DEC26 37.00 C 1.15 1.15 1.15 1.10 -0.11 42 24 6,428 -20
30DEC26 38.00 C 0.99 1.00 0.99 0.97 -0.10 42 2 4,529 0
30DEC26 39.00 C 0.97 0.97 0.91 0.86 -0.09 42 2 9,886 0
30DEC26 40.00 C 0.81 0.81 0.81 0.77 -0.07 42 12 1,650 +11
30DEC26 41.00 C 0.00 0.00 0.00 0.68 -0.06 43 0 2,558 0
30DEC26 42.00 C 0.67 0.67 0.67 0.61 -0.05 43 3 2,222 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 682 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.03 44 0 644 0
30DEC26 45.00 C 0.48 0.49 0.48 0.44 -0.02 44 3 4,075 +3
30DEC26 46.00 C 0.44 0.44 0.44 0.40 -0.02 44 10 731 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.36 -0.01 45 0 372 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 332 0
30DEC26 49.00 C 0.34 0.34 0.34 0.29 -0.01 45 7 317 +1
30DEC26 50.00 C 0.32 0.33 0.31 0.27 0.00 46 40 6,265 +30
30DEC26 52.50 C 0.00 0.00 0.00 0.21 0.00 46 0 2,222 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 0.00 47 0 2,011 0
30DEC26 57.50 C 0.22 0.22 0.22 0.14 +0.01 48 5 427 0
30DEC26 60.00 C 0.18 0.18 0.18 0.12 +0.01 49 40 725 +40
30DEC26 62.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 498 0
30DEC26 65.00 C 0.13 0.13 0.13 0.09 +0.01 51 3 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 759 0
30MAR27 15.00 C 14.00 14.00 14.00 13.69 -0.42 57 1 4 +1
30MAR27 15.50 C 0.00 0.00 0.00 13.23 -0.43 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.76 -0.46 54 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.31 -0.45 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.86 -0.46 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 11.41 -0.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.98 -0.48 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.55 -0.48 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.13 -0.48 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.72 -0.47 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.31 -0.48 45 0 163 0
30MAR27 21.00 C 0.00 0.00 0.00 8.53 -0.47 44 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 7.79 -0.46 43 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.09 -0.42 42 0 44 0
30MAR27 24.00 C 0.00 0.00 0.00 6.42 -0.59 42 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 5.80 -0.41 41 0 226 0
30MAR27 26.00 C 5.40 5.40 5.40 5.22 -0.39 41 1 10 0
30MAR27 27.00 C 0.00 0.00 0.00 4.54 -0.51 39 2,000 2,046 +2,000
30MAR27 28.00 C 4.40 4.50 4.40 4.18 -0.45 40 39 967 +33
30MAR27 29.00 C 4.20 4.20 4.03 3.76 -0.37 39 13 66 +13
30MAR27 30.00 C 0.00 0.00 0.00 3.39 -0.30 40 0 1,751 0
30MAR27 31.00 C 0.00 0.00 0.00 3.05 -0.26 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 2.74 -0.23 40 0 4,996 0
30MAR27 33.00 C 2.56 2.56 2.56 2.46 -0.23 40 2 6,633 0
30MAR27 34.00 C 0.00 0.00 0.00 2.21 -0.20 40 0 6,946 0
30MAR27 35.00 C 2.04 2.06 2.04 1.99 -0.16 40 2 1,543 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 -0.14 40 0 392 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 -0.11 40 0 240 0
30MAR27 38.00 C 0.00 0.00 0.00 1.45 -0.08 40 0 1,293 0
30MAR27 39.00 C 0.00 0.00 0.00 1.30 -0.07 40 0 540 0
30MAR27 40.00 C 1.31 1.31 1.27 1.17 -0.05 40 300 4,827 +300
30MAR27 41.00 C 0.00 0.00 0.00 1.06 -0.03 41 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 341 0
30MAR27 43.00 C 1.01 1.01 1.01 0.86 0.00 41 9 379 0
30MAR27 44.00 C 0.92 0.92 0.92 0.78 +0.01 41 1 287 +1
30MAR27 45.00 C 0.89 0.89 0.84 0.71 +0.03 41 35 2,325 +4
30MAR27 46.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 57 0
30MAR27 47.00 C 0.00 0.00 0.00 0.58 +0.04 41 0 68 0
30MAR27 48.00 C 0.65 0.65 0.65 0.53 +0.05 42 8 78 +8
30MAR27 49.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 0.44 +0.06 42 0 1,416 0
29JUN27 19.50 C 0.00 0.00 0.00 10.05 -0.54 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.67 -0.52 44 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 8.93 -0.51 43 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 8.23 -0.49 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.57 -0.47 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.95 -0.45 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.36 -0.43 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.82 -0.51 40 0 5 0
29JUN27 27.00 C 0.00 0.00 0.00 5.31 -0.38 40 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 4.83 -0.41 40 0 14 0
29JUN27 29.00 C 4.60 4.60 4.60 4.40 -0.32 39 1 1 +1
29JUN27 30.00 C 4.19 4.19 4.10 4.04 -0.29 40 3 5 +3
29JUN27 31.00 C 0.00 0.00 0.00 3.71 -0.25 40 0 34 0
29JUN27 32.00 C 0.00 0.00 0.00 3.41 -0.22 40 0 40 0
29JUN27 33.00 C 3.23 3.23 3.23 3.14 -0.19 40 100 100 +100
29JUN27 34.00 C 3.03 3.03 2.98 2.89 -0.17 40 3 30 0
29JUN27 35.00 C 0.00 0.00 0.00 2.65 -0.15 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.44 -0.13 41 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 2.24 -0.13 41 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 2.07 -0.11 41 0 36 0
29JUN27 39.00 C 2.00 2.00 1.93 1.91 -0.09 41 23 48 +23
TOTAL CALL 34,469 645,633 +15,286
05JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 66 0
05JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 37 0
05JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 552 0
05JUN26 27.00 P 0.01 0.01 0.01 0.00 -0.08 0 35 591 -5
05JUN26 28.00 P 0.04 0.16 0.04 0.20 +0.10 0 1,249 602 -888
05JUN26 29.00 P 0.43 1.10 0.41 1.20 +0.50 0 796 0 -830
05JUN26 30.00 P 1.50 2.02 1.50 2.20 +0.56 0 1,074 0 -973
05JUN26 31.00 P 0.00 0.00 0.00 3.20 +0.58 0 0 0 -249
05JUN26 32.00 P 0.00 0.00 0.00 4.20 +0.58 0 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 5.20 +0.58 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 6.20 +0.58 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 7.20 +0.58 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 8.20 +0.58 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 9.20 +0.58 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 10.20 +0.58 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 11.20 +0.58 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
12JUN26 25.00 P 0.02 0.03 0.02 0.05 -0.01 50 225 265 +205
12JUN26 26.00 P 0.05 0.08 0.05 0.12 +0.05 45 55 71 +38
12JUN26 27.00 P 0.14 0.24 0.13 0.30 +0.10 41 529 364 +54
12JUN26 28.00 P 0.46 0.61 0.35 0.65 +0.19 35 1,381 1,628 +843
12JUN26 29.00 P 1.07 1.24 1.07 1.33 +0.33 34 42 1,136 +6
12JUN26 30.00 P 1.79 2.04 1.79 2.25 +0.48 39 144 222 +82
12JUN26 31.00 P 0.00 0.00 0.00 3.21 +0.53 41 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 4.20 +0.56 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 5.20 +0.58 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 6.20 +0.58 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 7.20 +0.58 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 8.20 +0.58 0 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 9.20 +0.58 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 10.20 +0.58 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 11.20 +0.58 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,115 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 562 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 47 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 1,660 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 736 0
29JUN26 25.00 P 0.13 0.17 0.13 0.22 +0.08 41 386 4,990 +304
29JUN26 26.00 P 0.27 0.32 0.27 0.39 +0.12 38 112 6,580 +55
29JUN26 27.00 P 0.43 0.60 0.43 0.66 +0.17 36 694 5,252 +330
29JUN26 28.00 P 0.77 1.02 0.77 1.06 +0.24 34 729 9,492 -39
29JUN26 29.00 P 1.44 1.63 1.41 1.67 +0.30 33 495 6,424 -147
29JUN26 30.00 P 2.29 2.33 2.29 2.40 +0.33 32 13 10,107 -12
29JUN26 31.00 P 3.03 3.03 3.03 3.33 +0.50 36 1 9,208 -1
29JUN26 32.00 P 3.79 4.20 3.79 4.20 +0.35 0 99 10,094 -30
29JUN26 33.00 P 0.00 0.00 0.00 5.21 +0.52 36 1 8,798 -1
29JUN26 34.00 P 6.09 6.10 6.09 6.20 +0.56 0 8 11,375 0
29JUN26 35.00 P 6.60 6.60 6.60 7.20 +0.57 0 1 10,747 -1
29JUN26 36.00 P 8.12 8.12 8.12 8.20 +0.58 0 68 5,462 0
29JUN26 37.00 P 9.06 9.06 9.06 9.20 +0.58 0 2 12,148 0
29JUN26 38.00 P 0.00 0.00 0.00 10.20 +0.58 0 0 1,387 -7,279
29JUN26 39.00 P 11.02 11.03 11.02 11.20 +0.58 0 354 2,440 -162
29JUN26 40.00 P 11.50 11.99 11.50 12.20 +0.58 0 117 7,308 0
29JUN26 41.00 P 12.94 12.99 12.94 13.20 +0.58 0 69 3,910 0
29JUN26 42.00 P 13.54 13.54 13.54 14.20 +0.58 0 6 147 -6
29JUN26 43.00 P 0.00 0.00 0.00 15.20 +0.58 0 0 70 0
29JUN26 44.00 P 15.61 15.61 15.61 16.20 +0.58 0 2 122 -2
29JUN26 45.00 P 16.58 17.00 16.58 17.20 +0.58 0 344 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 18.20 +0.58 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 19.20 +0.58 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 20.20 +0.58 0 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 21.20 +0.58 0 0 131 0
29JUN26 50.00 P 21.58 22.01 21.58 22.20 +0.58 0 316 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 24.72 +0.60 113 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 27.20 +0.58 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.70 +0.58 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 32.20 +0.58 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 34.70 +0.58 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 37.20 +0.58 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 39.70 +0.58 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 42.20 +0.58 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 44.70 +0.58 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 47.20 +0.58 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 49.70 +0.58 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 52.20 +0.58 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 54.70 +0.58 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 57.20 +0.58 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 59.70 +0.58 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 62.20 +0.58 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 64.70 +0.58 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 67.20 +0.58 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 69.70 +0.58 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 72.20 +0.58 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 74.70 +0.58 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 77.20 +0.58 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 79.70 +0.58 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 82.20 +0.58 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 22 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 89 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 +0.06 45 0 336 0
30JUL26 22.00 P 0.12 0.15 0.12 0.14 +0.07 43 179 954 +56
30JUL26 23.00 P 0.18 0.20 0.18 0.23 +0.10 41 9 1,079 +5
30JUL26 24.00 P 0.30 0.31 0.30 0.36 +0.12 40 61 1,204 +60
30JUL26 25.00 P 0.45 0.50 0.44 0.55 +0.13 39 602 1,782 +509
30JUL26 26.00 P 0.68 0.75 0.68 0.81 +0.16 38 129 2,226 -16
30JUL26 27.00 P 1.00 1.10 0.97 1.15 +0.19 36 102 2,091 +35
30JUL26 28.00 P 1.40 1.56 1.40 1.59 +0.20 35 145 4,631 +58
30JUL26 29.00 P 1.99 2.16 1.99 2.16 +0.25 35 38 4,183 +29
30JUL26 30.00 P 2.60 2.85 2.60 2.85 +0.28 35 36 3,943 -2
30JUL26 31.00 P 3.52 3.59 3.51 3.59 +0.24 34 8 3,737 +4
30JUL26 32.00 P 4.35 4.35 4.35 4.39 +0.23 33 5 2,841 -5
30JUL26 33.00 P 0.00 0.00 0.00 5.26 +0.33 31 0 1,237 0
30JUL26 34.00 P 0.00 0.00 0.00 6.30 +0.48 37 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 7.25 +0.54 38 0 32 0
30JUL26 36.00 P 7.89 7.89 7.89 8.22 +0.60 38 60 852 +60
30JUL26 37.00 P 0.00 0.00 0.00 9.20 +0.51 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 11.20 +0.56 0 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 12.20 +0.57 0 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 13.20 +0.58 0 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 14.20 +0.58 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.20 +0.58 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.20 +0.58 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.20 +0.58 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.20 +0.58 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.20 +0.58 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.20 +0.58 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.20 +0.58 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.20 +0.58 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 18.50 P 0.07 0.07 0.07 0.04 +0.01 43 5 13 +5
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 25 0
28AUG26 19.50 P 0.11 0.11 0.11 0.07 +0.02 42 100 137 +100
28AUG26 20.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 246 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 250 0
28AUG26 22.00 P 0.26 0.26 0.26 0.27 +0.07 41 5 125 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.40 +0.07 40 0 551 0
28AUG26 24.00 P 0.47 0.56 0.47 0.59 +0.08 39 135 756 +64
28AUG26 25.00 P 0.00 0.00 0.00 0.84 +0.12 39 0 1,157 0
28AUG26 26.00 P 1.05 1.11 1.00 1.16 +0.16 38 310 6,217 +83
28AUG26 27.00 P 1.36 1.51 1.36 1.55 +0.20 38 470 1,738 +71
28AUG26 28.00 P 1.85 1.97 1.85 2.02 +0.22 37 34 2,124 -31
28AUG26 29.00 P 2.49 2.53 2.32 2.57 +0.24 37 180 1,625 +180
28AUG26 30.00 P 3.11 3.11 3.05 3.20 +0.25 36 60 2,504 +30
28AUG26 31.00 P 0.00 0.00 0.00 3.89 +0.25 35 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 4.78 +0.35 38 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 5.47 +0.28 34 1 950 0
28AUG26 34.00 P 0.00 0.00 0.00 6.33 +0.30 33 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 7.25 +0.36 32 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 8.29 +0.50 38 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 9.24 +0.54 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.21 +0.55 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.20 +0.52 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.20 +0.54 0 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 13.20 +0.56 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.20 +0.57 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.20 +0.58 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.20 +0.58 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.20 +0.58 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.20 +0.58 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.20 +0.58 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.20 +0.58 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.20 +0.58 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.20 +0.58 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 10,000 17,020 +10,000
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 41 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 41 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 9 0
29SEP26 19.00 P 0.17 0.17 0.17 0.10 +0.01 41 30 130 +29
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 15 0
29SEP26 20.00 P 0.22 0.23 0.22 0.17 +0.02 40 222 1,259 +222
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 339 0
29SEP26 22.00 P 0.43 0.43 0.43 0.42 +0.06 40 1 913 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.06 39 0 1,085 0
29SEP26 24.00 P 0.81 0.81 0.81 0.81 +0.08 39 1 2,760 0
29SEP26 25.00 P 0.00 0.00 0.00 1.10 +0.12 38 10,000 10,908 -1,080
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.17 38 0 1,992 0
29SEP26 27.00 P 1.75 1.82 1.75 1.88 +0.21 38 5 7,686 +5
29SEP26 28.00 P 2.12 2.32 2.12 2.35 +0.22 37 64 7,344 -2
29SEP26 29.00 P 2.90 2.90 2.90 2.91 +0.25 37 1 4,869 +1
29SEP26 30.00 P 3.36 3.46 3.27 3.54 +0.27 37 115 9,933 +105
29SEP26 31.00 P 4.13 4.13 4.13 4.22 +0.28 37 30 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.26 37 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 +0.29 36 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 6.56 +0.30 36 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.62 +0.52 40 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 8.29 +0.38 33 0 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 9.38 +0.53 39 0 5,271 0
29SEP26 38.00 P 0.00 0.00 0.00 10.31 +0.57 39 0 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 11.27 +0.59 40 0 9,115 0
29SEP26 40.00 P 12.00 12.00 12.00 12.23 +0.50 39 5 13,868 0
29SEP26 41.00 P 0.00 0.00 0.00 13.21 +0.52 39 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 14.20 +0.54 0 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 15.20 +0.56 0 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 16.20 +0.57 0 0 604 0
29SEP26 45.00 P 0.00 0.00 0.00 17.20 +0.58 0 0 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 18.20 +0.58 0 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 19.20 +0.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.20 +0.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.20 +0.58 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.20 +0.56 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.72 +0.60 61 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 27.20 +0.58 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 29.70 +0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.20 +0.57 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.70 +0.57 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.20 +0.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.70 +0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.20 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.70 +0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.20 +0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.70 +0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.20 +0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.70 +0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.20 +0.58 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 0.00 42 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 0.00 41 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 0.00 41 0 7 0
30DEC26 19.00 P 0.39 0.42 0.39 0.35 0.00 41 6 211 +6
30DEC26 19.50 P 0.00 0.00 0.00 0.42 0.00 41 0 62 0
30DEC26 20.00 P 0.53 0.53 0.53 0.50 +0.01 41 100 682 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 383 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 +0.06 40 0 494 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.06 39 0 270 0
30DEC26 24.00 P 1.42 1.42 1.42 1.41 +0.09 39 2 3,901 +2
30DEC26 25.00 P 1.64 1.72 1.64 1.73 +0.10 38 9 9,941 -6
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.11 38 0 1,043 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.16 37 0 1,774 0
30DEC26 28.00 P 3.05 3.05 3.05 3.04 +0.17 37 10 3,551 +10
30DEC26 29.00 P 3.50 3.56 3.43 3.61 +0.20 37 25 2,829 -10
30DEC26 30.00 P 0.00 0.00 0.00 4.23 +0.24 37 0 9,746 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 +0.23 37 0 4,498 0
30DEC26 32.00 P 5.55 5.55 5.55 5.60 +0.24 37 1 5,630 0
30DEC26 33.00 P 0.00 0.00 0.00 6.35 +0.25 37 0 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.28 37 5 1,179 +5
30DEC26 35.00 P 7.60 7.60 7.60 7.92 +0.27 37 1 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.75 +0.36 37 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.59 +0.30 36 0 3,260 0
30DEC26 38.00 P 0.00 0.00 0.00 10.46 +0.31 36 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 11.34 +0.32 35 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 12.24 +0.33 33 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 13.48 +0.66 42 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 14.42 +0.68 43 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 15.37 +0.70 43 0 1,332 0
30DEC26 44.00 P 0.00 0.00 0.00 16.33 +0.56 43 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 17.29 +0.56 43 0 61 -19
30DEC26 46.00 P 0.00 0.00 0.00 18.27 +0.57 44 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 19.24 +0.57 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 20.23 +0.58 45 0 33 0
30DEC26 49.00 P 21.06 21.06 21.06 21.21 +0.57 44 6 6 0
30DEC26 50.00 P 0.00 0.00 0.00 22.21 +0.57 46 0 137 0
30DEC26 52.50 P 24.55 24.55 24.55 24.72 +0.60 50 2 2 0
30DEC26 55.00 P 0.00 0.00 0.00 27.20 +0.58 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.70 +0.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.20 +0.57 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.70 +0.57 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.20 +0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.70 +0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.20 +0.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.70 +0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.20 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.70 +0.58 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.20 +0.58 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 29 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 1 0
30MAR27 16.00 P 0.32 0.32 0.32 0.23 -0.05 42 14 486 +14
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.05 42 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.06 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.04 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 -0.01 41 0 37 0
30MAR27 19.50 P 0.75 0.75 0.75 0.72 -0.01 41 30 44 +30
30MAR27 20.00 P 0.00 0.00 0.00 0.82 0.00 41 0 108 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.01 40 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 -0.01 40 0 213 0
30MAR27 23.00 P 1.48 1.48 1.48 1.54 0.00 39 100 4,323 +57
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.01 39 0 2,355 0
30MAR27 25.00 P 2.21 2.21 2.21 2.23 +0.04 38 2 2,711 +2
30MAR27 26.00 P 0.00 0.00 0.00 2.63 +0.07 38 1 4,491 0
30MAR27 27.00 P 3.05 3.05 3.05 3.09 +0.11 38 2,005 2,798 +2,000
30MAR27 28.00 P 0.00 0.00 0.00 3.59 +0.16 37 0 1,738 0
30MAR27 29.00 P 4.00 4.00 4.00 4.15 +0.20 37 1 1,036 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 +0.21 37 0 3,410 0
30MAR27 31.00 P 0.00 0.00 0.00 5.40 +0.23 37 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.08 +0.24 37 0 881 0
30MAR27 33.00 P 0.00 0.00 0.00 6.81 +0.25 37 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 7.56 +0.26 37 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.27 37 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 9.13 +0.27 37 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.95 +0.27 37 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.78 +0.29 37 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.63 +0.30 36 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 +0.31 36 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 13.48 +0.41 37 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 14.42 +0.45 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 15.49 +0.64 41 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 16.42 +0.65 41 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 17.37 +0.64 41 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 18.33 +0.63 41 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 19.29 +0.61 41 0 5 0
30MAR27 48.00 P 20.05 20.05 20.05 20.26 +0.60 41 8 8 +8
30MAR27 49.00 P 0.00 0.00 0.00 21.24 +0.60 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.22 +0.58 42 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.92 -0.05 40 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.04 40 0 33 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 -0.01 40 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 1.60 +0.03 40 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 +0.03 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.24 +0.04 38 0 28 0
29JUN27 25.00 P 0.00 0.00 0.00 2.62 +0.05 38 0 48 0
29JUN27 26.00 P 0.00 0.00 0.00 3.05 +0.10 38 0 1 0
29JUN27 27.00 P 3.44 3.51 3.44 3.52 +0.13 37 96 97 +96
29JUN27 28.00 P 4.05 4.05 4.05 4.02 +0.16 37 1 58 +1
29JUN27 29.00 P 0.00 0.00 0.00 4.58 +0.19 37 0 59 0
29JUN27 30.00 P 5.05 5.05 5.05 5.18 +0.20 37 12 30 +10
29JUN27 31.00 P 0.00 0.00 0.00 5.85 +0.21 37 0 1 0
29JUN27 32.00 P 6.31 6.31 6.31 6.52 +0.21 37 3 3 +3
29JUN27 33.00 P 0.00 0.00 0.00 7.22 +0.26 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.97 +0.25 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 +0.25 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.49 +0.26 37 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 10.32 +0.30 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.14 +0.32 38 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 11.97 +0.34 37 0 0 0
TOTAL PUT 34,935 492,436 +4,082
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$ 18.08
29JUN26 4.60 C 0.00 0.00 0.00 13.63 -0.42 321 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.39 -0.48 172 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.37 -0.39 280 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.30 -0.36 292 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.17 -0.38 272 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.87 -0.43 224 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.67 -0.44 252 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.42 -0.40 243 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.10 -0.47 171 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.92 -0.33 226 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.76 -0.29 254 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.51 -0.31 245 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.23 -0.34 227 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.85 -0.51 139 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.73 -0.40 212 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.47 -0.39 201 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.10 -0.53 121 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.00 -0.36 196 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.60 -0.50 110 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.35 -0.51 105 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.23 -0.28 172 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.93 -0.40 151 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.76 -0.32 167 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.50 -0.33 159 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.22 -0.36 146 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.76 -0.39 145 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.13 -0.49 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.62 -0.47 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.12 -0.45 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.77 -0.34 107 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.19 -0.44 83 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.64 -0.47 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.24 -0.37 75 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.71 -0.42 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.19 -0.47 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.74 -0.36 51 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.32 -0.34 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.93 -0.32 51 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.58 -0.30 51 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.27 51 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 -0.21 52 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 -0.21 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.18 52 0 50 0
29JUN26 19.50 C 0.65 0.65 0.65 0.46 -0.15 52 2 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.34 -0.12 52 0 74 0
29JUN26 21.00 C 0.27 0.27 0.27 0.17 -0.08 51 2 264 +2
29JUN26 22.00 C 0.17 0.22 0.13 0.09 -0.04 52 3 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 89 0
29JUN26 24.00 C 0.05 0.05 0.05 0.02 -0.01 53 2 156 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.70 -0.47 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.23 -0.45 68 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.77 -0.41 67 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.28 -0.40 62 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.82 -0.40 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.30 -0.44 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.88 -0.46 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.46 -0.39 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 -0.34 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.71 -0.32 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.40 -0.36 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.09 -0.27 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.81 -0.25 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.57 -0.26 53 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.35 -0.23 53 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.15 -0.22 53 0 137 0
30JUL26 19.50 C 1.21 1.23 1.21 0.98 -0.19 53 17 107 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.82 -0.17 53 0 126 0
30JUL26 21.00 C 0.00 0.00 0.00 0.57 -0.14 53 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.39 -0.10 53 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.26 -0.08 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 36 0
30JUL26 25.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.34 -0.43 53 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.96 -0.38 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.61 -0.30 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.16 -0.33 56 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.78 -0.30 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.43 -0.33 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.08 -0.34 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.76 -0.23 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.42 -0.27 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.10 -0.31 51 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.95 -0.20 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.75 -0.22 54 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 1.54 -0.21 54 0 28 0
28AUG26 19.50 C 0.00 0.00 0.00 1.35 -0.19 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.19 -0.17 54 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.90 -0.15 53 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.68 -0.12 53 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.51 -0.10 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.38 -0.07 53 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.28 -0.06 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.20 -0.05 53 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.74 -0.54 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.50 -0.57 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.29 -0.53 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.01 -0.56 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.76 -0.46 68 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.55 -0.51 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.28 -0.48 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.83 -0.38 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.33 -0.40 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.89 -0.45 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.40 -0.38 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.95 -0.39 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.56 -0.34 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.11 -0.37 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.74 -0.33 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.36 -0.32 54 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.97 -0.33 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 -0.29 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.33 -0.33 53 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.02 -0.23 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.77 -0.19 53 0 0 0
29SEP26 17.50 C 2.75 2.75 2.75 2.49 -0.22 52 1 7 +1
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.22 53 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.03 -0.24 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 -0.22 52 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.64 -0.20 52 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 1.47 -0.19 52 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 -0.16 52 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.14 52 0 97 0
29SEP26 23.00 C 0.00 0.00 0.00 0.73 -0.11 52 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.10 52 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.08 51 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.08 -0.46 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.66 -0.46 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.27 -0.43 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.88 -0.36 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.50 -0.39 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.14 -0.39 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.78 -0.41 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.51 -0.34 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.20 -0.33 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.86 -0.37 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 -0.34 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.38 -0.29 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 -0.31 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.88 -0.29 50 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.67 -0.28 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.48 -0.26 50 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 -0.24 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 -0.21 51 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 -0.19 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.56 -0.17 50 0 0 0
30DEC26 23.00 C 1.59 1.59 1.59 1.33 -0.14 50 4 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.13 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.95 -0.12 50 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.08 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.09 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.08 50 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.07 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 -0.06 50 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.05 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.04 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.36 -0.48 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.98 -0.46 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.61 -0.45 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.21 -0.47 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.87 -0.44 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.54 -0.43 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.20 -0.44 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.90 -0.42 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 -0.40 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.34 -0.38 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.08 -0.37 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.85 -0.33 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.62 -0.31 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.48 -0.22 50 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.20 -0.27 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.00 -0.26 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.83 -0.23 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.66 -0.21 49 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.44 -0.09 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.89 -0.04 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.67 -0.04 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.47 -0.03 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.13 -0.03 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.01 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 0.00 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 0.00 50 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.18 -0.36 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.87 -0.34 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.57 -0.32 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.28 -0.31 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.00 -0.30 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.80 -0.22 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.55 -0.21 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.31 -0.20 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.07 -0.20 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.86 -0.18 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.66 -0.17 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.47 -0.16 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.27 -0.16 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.10 -0.14 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.79 -0.13 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.49 -0.11 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.24 -0.10 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.99 -0.10 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.61 -0.07 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.44 -0.06 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.30 -0.05 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.16 -0.05 50 0 0 0
TOTAL CALL 31 5,401 +20
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 181 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 0.00 163 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 122 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 105 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 86 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 52 0
29JUN26 15.50 P 0.12 0.12 0.12 0.13 +0.04 51 6 67 0
29JUN26 16.00 P 0.13 0.21 0.13 0.21 +0.05 51 14 64 +1
29JUN26 16.50 P 0.32 0.32 0.32 0.32 +0.08 51 1 122 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.46 +0.10 50 0 91 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 +0.13 50 0 59 0
29JUN26 18.00 P 0.80 0.91 0.68 0.87 +0.14 50 28 225 +13
29JUN26 18.50 P 1.08 1.08 1.03 1.15 +0.19 50 2 150 -1
29JUN26 19.00 P 0.00 0.00 0.00 1.48 +0.21 51 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.83 +0.26 51 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 2.21 +0.27 50 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.97 +0.23 41 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.99 +0.37 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.95 +0.41 54 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.93 +0.40 63 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.92 +0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.92 +0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.92 +0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.92 +0.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.92 +0.39 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.92 +0.39 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.92 +0.39 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.92 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.92 +0.39 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 18 0
30JUL26 13.50 P 0.11 0.11 0.11 0.11 +0.03 53 6 15 +6
30JUL26 14.00 P 0.15 0.15 0.15 0.16 +0.03 52 2 4 +2
30JUL26 14.50 P 0.00 0.00 0.00 0.23 +0.04 52 0 1 0
30JUL26 15.00 P 0.31 0.31 0.31 0.31 +0.05 52 5 32 +5
30JUL26 15.50 P 0.41 0.41 0.41 0.43 +0.07 52 1 53 0
30JUL26 16.00 P 0.46 0.49 0.46 0.56 +0.08 52 15 56 0
30JUL26 16.50 P 0.68 0.68 0.68 0.72 +0.09 52 1 142 0
30JUL26 17.00 P 0.00 0.00 0.00 0.90 +0.11 51 0 29 0
30JUL26 17.50 P 0.00 0.00 0.00 1.12 +0.13 51 0 55 0
30JUL26 18.00 P 0.00 0.00 0.00 1.37 +0.16 51 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 +0.18 51 0 55 0
30JUL26 19.00 P 0.00 0.00 0.00 1.95 +0.21 51 0 37 0
30JUL26 19.50 P 1.89 1.89 1.89 2.28 +0.23 52 15 15 +15
30JUL26 20.00 P 0.00 0.00 0.00 2.63 +0.22 51 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.43 +0.29 53 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 4.26 +0.35 54 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 5.13 +0.37 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.04 +0.38 53 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.00 +0.43 55 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.97 +0.43 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.92 +0.37 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.92 +0.39 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.92 +0.39 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.92 +0.39 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.23 +0.04 52 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.41 +0.06 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.52 +0.07 52 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.68 +0.10 53 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.83 +0.10 52 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 1.02 +0.12 52 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.23 +0.14 52 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.46 +0.14 52 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 1.70 +0.15 52 0 0 0
28AUG26 18.50 P 2.00 2.00 2.00 1.98 +0.17 52 1 1 +1
28AUG26 19.00 P 0.00 0.00 0.00 2.29 +0.20 52 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.59 +0.18 51 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.96 +0.30 53 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.66 +0.24 52 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.44 +0.32 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.29 +0.29 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.16 +0.27 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.06 +0.37 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.00 +0.32 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.96 +0.37 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.94 +0.40 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.93 +0.38 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.92 +0.38 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.03 51 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 +0.04 51 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.07 51 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 +0.09 51 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.10 51 500 519 +500
29SEP26 15.50 P 0.00 0.00 0.00 0.88 +0.09 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 +0.09 51 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 +0.12 51 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 +0.14 51 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 +0.17 51 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.90 +0.10 49 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.18 +0.13 49 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.46 +0.17 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.82 +0.20 50 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.15 +0.19 50 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.84 +0.17 49 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 +0.38 53 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.41 +0.22 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.31 +0.38 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.16 +0.24 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.12 +0.34 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.01 +0.40 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.09 +0.48 57 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.93 +0.34 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.96 +0.40 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.92 +0.38 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.92 +0.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.92 +0.39 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.92 +0.39 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.04 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.07 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.08 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 +0.11 50 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.11 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 +0.11 50 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 +0.12 50 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.54 +0.11 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.14 49 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 +0.15 49 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 +0.09 49 0 24 0
30DEC26 18.00 P 0.00 0.00 0.00 2.52 +0.18 49 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.19 49 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.20 49 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.31 51 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.27 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.46 +0.24 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 +0.31 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.97 +0.33 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.37 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 +0.33 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 +0.37 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.35 +0.39 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.21 +0.36 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.13 +0.38 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.10 +0.41 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.05 +0.46 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.00 +0.46 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.96 +0.38 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.93 +0.38 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 +0.06 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.10 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.09 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.10 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 +0.09 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 +0.14 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 +0.18 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 +0.10 49 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.13 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 +0.14 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.15 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 +0.17 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 +0.17 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.91 +0.17 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.33 +0.33 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.59 +0.37 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.91 +0.32 50 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.24 +0.34 50 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 +0.27 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.47 +0.21 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.32 +0.33 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.11 +0.35 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.92 +0.36 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.77 +0.40 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.61 +0.48 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.50 +0.50 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.39 +0.51 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.29 +0.53 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.20 +0.53 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.05 +0.43 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.03 +0.45 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.93 +0.31 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.36 +0.13 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.54 +0.13 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.74 +0.15 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.96 +0.16 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.18 +0.17 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 +0.18 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 +0.20 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.92 +0.19 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.18 +0.20 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.47 +0.23 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.76 +0.23 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.05 +0.23 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.35 +0.23 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.68 +0.26 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 +0.26 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.02 +0.29 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.73 +0.29 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.46 +0.30 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.23 +0.32 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.07 +0.39 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.86 +0.39 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.61 +0.29 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.58 +0.40 46 0 0 0
TOTAL PUT 597 4,921 +543
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$ 3.46
29JUN26 2.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.26 +0.04 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
29JUN26 3.40 C 0.10 0.10 0.10 0.10 +0.03 20 10 32 +10
29JUN26 3.50 C 0.05 0.05 0.05 0.05 +0.02 21 200 230 +185
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 21 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 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 0.96 +0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 +0.05 25 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 +0.02 22 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 10 0
30JUL26 3.60 C 0.05 0.05 0.05 0.05 +0.01 22 12 22 +12
30JUL26 3.70 C 0.02 0.02 0.02 0.03 +0.01 22 20 43 +20
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 23 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 +0.04 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.02 24 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.02 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 +0.03 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 +0.03 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
TOTAL CALL 242 2,844 +227
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 292 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.02 23 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 -0.04 25 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 -0.04 28 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 -0.04 34 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 -0.05 31 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.60 -0.05 36 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 -0.03 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 -0.02 67 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.01 -0.03 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 -0.02 76 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 -0.03 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.32 -0.02 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.42 -0.02 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.52 -0.02 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.62 -0.02 97 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.87 -0.02 106 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.11 -0.03 105 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.35 -0.04 99 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.62 -0.02 131 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.85 -0.04 113 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.11 -0.03 134 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.36 -0.03 141 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.61 -0.03 147 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.86 -0.03 153 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.10 -0.04 143 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.36 -0.03 164 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.02 0.02 0.02 0.01 -0.01 23 22 76 +22
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.02 22 0 90 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 -0.02 24 0 53 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 -0.05 20 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.04 22 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 -0.04 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 -0.02 52 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.22 -0.02 55 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.32 -0.02 58 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.03 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.03 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.35 -0.03 25 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 -0.03 36 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.22 -0.02 46 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.02 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.02 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 -0.03 26 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 -0.04 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.04 27 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 -0.04 29 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 -0.04 30 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 -0.04 31 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.04 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 -0.04 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.03 47 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 -0.03 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 -0.03 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.03 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.03 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.62 -0.02 65 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 -0.02 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.04 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.04 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.04 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.05 28 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.06 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.06 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 -0.06 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.05 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.04 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 -0.04 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 -0.03 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 -0.04 52 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.04 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.05 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.06 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 -0.05 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 -0.04 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 -0.04 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 -0.04 30 0 0 0
TOTAL PUT 22 3,085 +22
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$ 31.46
29JUN26 18.50 C 0.00 0.00 0.00 12.97 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.47 -0.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.97 -0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.47 -0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.47 -0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.48 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.48 -0.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.48 -0.21 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.51 -0.18 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.51 -0.18 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.51 -0.18 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.52 -0.18 14 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.58 -0.17 15 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.81 -0.10 15 0 361 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.07 15 4 406 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.03 16 4 808 0
29JUN26 34.00 C 0.04 0.04 0.04 0.02 -0.01 16 12 522 +12
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 798 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.53 -0.21 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.54 -0.20 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.55 -0.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.56 -0.19 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.58 -0.18 16 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.60 -0.18 16 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.67 -0.16 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.83 -0.14 16 0 15 0
30JUL26 31.00 C 1.23 1.23 1.10 1.13 -0.13 16 52 127 +32
30JUL26 32.00 C 0.66 0.66 0.66 0.65 -0.04 17 4 569 +4
30JUL26 33.00 C 0.35 0.35 0.35 0.33 -0.04 17 4 524 0
30JUL26 34.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 285 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 324 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.64 -0.10 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.61 -0.13 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.61 -0.13 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.68 -0.07 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.63 -0.18 16 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.66 -0.18 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.71 -0.18 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.83 -0.17 17 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.07 -0.11 18 0 80 0
28AUG26 31.00 C 0.00 0.00 0.00 1.41 -0.09 18 0 57 0
28AUG26 32.00 C 0.00 0.00 0.00 0.90 -0.09 17 0 310 0
28AUG26 33.00 C 0.00 0.00 0.00 0.55 -0.07 18 0 358 0
28AUG26 34.00 C 0.32 0.32 0.32 0.31 -0.05 18 80 421 +80
28AUG26 35.00 C 0.22 0.22 0.22 0.16 -0.04 17 5 373 +5
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.08 -0.18 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.08 -0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 -0.18 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.59 -0.18 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.64 -0.14 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.61 -0.18 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.61 -0.18 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.68 -0.07 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.64 -0.18 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.67 -0.18 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 -0.17 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.15 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.16 -0.11 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 -0.09 18 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.06 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.06 18 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 719 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.03 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.59 -0.19 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 -0.14 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.61 -0.18 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.63 -0.16 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.68 -0.08 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.70 -0.17 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 -0.17 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.96 -0.15 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.21 -0.13 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 -0.12 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 -0.10 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 -0.08 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 -0.06 18 0 15 0
30DEC26 34.00 C 0.90 0.90 0.90 0.85 -0.05 18 150 226 +124
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.01 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.01 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 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.73 -0.09 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 -0.11 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.88 -0.08 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.95 -0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.91 -0.20 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.08 -0.13 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.32 -0.11 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.62 -0.09 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.00 -0.07 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.45 -0.05 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 -0.04 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.62 -0.02 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 0.00 18 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 +0.01 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +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 0.09 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.76 -0.18 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.84 -0.17 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.94 -0.17 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.08 -0.16 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.26 -0.15 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.49 -0.14 19 0 0 0
29JUN27 28.00 C 4.65 4.65 4.65 4.75 -0.01 19 9 110 +9
29JUN27 29.00 C 4.00 4.00 4.00 4.05 -0.12 18 11 42 +11
29JUN27 30.00 C 0.00 0.00 0.00 3.42 -0.11 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.87 -0.10 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.41 -0.09 18 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 -0.08 18 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 -0.06 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.35 -0.07 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 -0.05 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 -0.04 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 -0.03 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
TOTAL CALL 335 11,886 +277
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 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 65 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 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 21 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 393 0
29JUN26 31.00 P 0.00 0.00 0.00 0.28 +0.05 15 4 700 0
29JUN26 32.00 P 0.78 0.83 0.76 0.78 +0.07 15 79 822 +55
29JUN26 33.00 P 0.00 0.00 0.00 1.58 +0.15 15 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.54 +0.18 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.54 +0.18 0 0 51 0
29JUN26 36.00 P 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.54 +0.07 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +0.08 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 +0.11 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.58 +0.11 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.12 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 +0.13 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 +0.13 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 +0.06 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.13 73 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.58 +0.13 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.58 +0.14 80 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 0.03 +0.01 17 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 76 0
30JUL26 30.00 P 0.00 0.00 0.00 0.24 +0.03 16 0 495 0
30JUL26 31.00 P 0.58 0.58 0.58 0.54 +0.06 16 2 659 -2
30JUL26 32.00 P 0.00 0.00 0.00 1.03 +0.07 16 0 246 0
30JUL26 33.00 P 1.72 1.72 1.72 1.75 +0.15 16 15 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.59 +0.16 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.54 +0.18 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.54 +0.18 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.54 +0.07 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.58 +0.06 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.58 +0.06 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.58 +0.06 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.58 +0.06 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.58 +0.06 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.58 +0.10 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.58 +0.06 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 0.00 17 0 42 0
28AUG26 29.00 P 0.28 0.28 0.28 0.28 +0.02 18 100 305 +100
28AUG26 30.00 P 0.55 0.55 0.55 0.55 +0.04 18 30 291 0
28AUG26 31.00 P 0.95 0.95 0.95 0.94 +0.03 17 45 292 +30
28AUG26 32.00 P 1.51 1.51 1.51 1.48 +0.06 17 60 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.17 +0.07 17 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.98 +0.14 17 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.85 +0.15 17 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.78 +0.16 17 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.80 +0.23 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.83 +0.09 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.79 +0.04 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.77 +0.05 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.75 +0.05 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.74 +0.06 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.70 +0.10 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.66 +0.07 0 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 0.00 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 +0.02 18 0 196 0
29SEP26 29.00 P 0.40 0.40 0.39 0.41 +0.04 18 100 143 +100
29SEP26 30.00 P 0.66 0.66 0.66 0.69 +0.03 17 1 382 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.10 +0.06 17 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.08 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 +0.09 17 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.09 +0.14 17 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.93 +0.15 17 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.84 +0.17 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.80 +0.20 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.84 +0.08 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 +0.05 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.78 +0.05 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.75 +0.05 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.74 +0.05 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.70 +0.10 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.67 +0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.67 +0.19 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 152 0
30DEC26 28.00 P 0.44 0.44 0.44 0.46 +0.04 18 95 249 +94
30DEC26 29.00 P 0.00 0.00 0.00 0.70 +0.04 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 +0.06 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.45 +0.08 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.02 +0.13 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.65 +0.13 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.36 +0.14 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.15 +0.16 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.99 +0.16 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.93 +0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.85 +0.02 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.88 +0.09 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 +0.03 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 +0.05 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.74 +0.05 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.70 +0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.68 +0.09 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.67 +0.19 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.66 +0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 +0.03 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 +0.04 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 +0.06 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 +0.07 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.93 +0.05 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.28 +0.06 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.71 +0.07 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 +0.14 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 +0.17 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.58 +0.17 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 +0.18 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.14 +0.19 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.99 +0.19 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.96 +0.07 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.88 +0.07 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.82 +0.07 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.77 +0.05 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.74 +0.05 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 +0.04 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.70 +0.09 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.67 +0.19 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.28 +0.06 19 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.68 +0.08 19 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.15 +0.09 20 0 5 0
29JUN27 32.00 P 0.00 0.00 0.00 2.69 +0.10 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.30 +0.11 20 0 1 0
29JUN27 34.00 P 4.10 4.10 4.10 3.98 +0.13 20 15 15 +15
29JUN27 35.00 P 4.83 4.83 4.83 4.71 +0.13 20 15 30 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.34 +0.14 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 +0.11 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 +0.09 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.91 -0.01 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.83 -0.01 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.78 +0.06 19 0 0 0
TOTAL PUT 561 11,331 +408
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$ 4.84
29JUN26 2.60 C 0.00 0.00 0.00 2.29 -0.07 164 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.19 -0.07 155 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.09 -0.06 147 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.99 -0.07 139 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.89 -0.07 131 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.79 -0.07 124 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.69 -0.07 116 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.59 -0.07 109 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.45 -0.11 64 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.39 -0.07 95 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.29 -0.08 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.18 -0.07 77 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.98 -0.07 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.07 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 -0.07 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 -0.06 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 -0.10 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.07 49 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.07 48 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.06 48 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.07 45 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.21 -0.06 47 0 136 0
29JUN26 5.00 C 0.23 0.25 0.21 0.17 -0.06 47 103 324 +7
29JUN26 5.25 C 0.17 0.17 0.17 0.10 -0.04 48 5 174 0
29JUN26 5.50 C 0.09 0.10 0.07 0.05 -0.03 47 114 484 +113
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 668 0
29JUN26 6.00 C 0.05 0.05 0.05 0.01 -0.01 46 10 402 0
29JUN26 6.25 C 0.03 0.03 0.03 0.01 0.00 54 14 376 +14
29JUN26 6.50 C 0.02 0.02 0.02 0.01 0.00 60 20 521 +20
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1,337 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 72 22 573 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.03 -0.06 55 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 -0.06 53 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 -0.09 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.42 -0.08 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.09 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.06 46 0 4 0
30JUL26 5.00 C 0.30 0.30 0.30 0.29 -0.06 46 1 89 +1
30JUL26 5.25 C 0.24 0.24 0.21 0.21 -0.05 47 80 415 +80
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 216 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.03 46 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 36 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 34 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 -0.09 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.98 -0.08 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.81 -0.10 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.70 -0.05 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 -0.06 46 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 -0.07 45 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.06 46 0 54 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.09 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.10 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.07 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.08 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.06 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.05 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.06 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.06 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.09 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.06 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 48 0
29SEP26 5.25 C 0.39 0.39 0.37 0.37 -0.05 47 5 389 +5
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.05 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.05 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.04 46 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 46 0 9 0
29SEP26 7.00 C 0.10 0.10 0.10 0.06 -0.02 46 50 144 +50
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 -0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.08 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.08 44 0 250 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.06 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.06 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.05 45 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.05 45 0 80 0
30DEC26 6.00 C 0.36 0.36 0.36 0.32 -0.04 45 1 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.04 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.04 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.03 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 45 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.34 -0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 -0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 -0.06 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 -0.06 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 -0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 -0.05 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 -0.04 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.84 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 -0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
30MAR27 6.00 C 0.47 0.47 0.47 0.45 -0.03 45 2 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.03 45 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.02 45 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.03 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.02 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 49 0
29JUN27 4.00 C 0.00 0.00 0.00 1.31 -0.09 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 -0.08 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.09 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.03 -0.08 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.07 46 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 -0.06 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.62 -0.06 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
29JUN27 6.00 C 0.52 0.52 0.52 0.48 -0.05 45 1 3 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 28 0
TOTAL CALL 428 11,009 +291
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 29 0
29JUN26 4.20 P 0.02 0.02 0.02 0.03 0.00 46 10 250 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 79 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 354 0
29JUN26 4.50 P 0.06 0.06 0.06 0.08 +0.01 43 20 525 +15
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.02 46 0 425 0
29JUN26 4.70 P 0.11 0.13 0.11 0.16 +0.03 46 11 193 +11
29JUN26 4.80 P 0.17 0.18 0.17 0.21 +0.04 47 2 528 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.04 46 0 275 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.05 46 2 660 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 +0.07 50 0 159 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 +0.09 53 0 397 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 +0.06 0 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.08 0 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 +0.09 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 +0.10 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 +0.08 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 +0.08 0 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 +0.08 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.09 91 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.09 96 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.42 +0.09 107 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 +0.09 112 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 +0.09 117 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.17 +0.09 121 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 45 0 117 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.02 46 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.02 46 0 28 0
30JUL26 4.50 P 0.17 0.17 0.17 0.18 +0.02 45 10 716 +10
30JUL26 4.60 P 0.21 0.21 0.21 0.22 +0.03 45 10 170 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 +0.03 45 0 169 0
30JUL26 4.80 P 0.00 0.00 0.00 0.32 +0.05 46 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.04 46 2 63 +2
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.05 46 0 485 0
30JUL26 5.25 P 0.00 0.00 0.00 0.61 +0.08 49 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 +0.03 43 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 1.01 +0.09 51 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.05 43 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 +0.08 56 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.42 +0.09 60 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.67 +0.09 64 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.92 +0.09 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.42 +0.09 75 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 4.00 P 0.09 0.09 0.09 0.10 +0.01 46 5 5 +5
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.01 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.02 46 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.02 46 0 57 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 25 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 +0.02 45 0 1,001 0
28AUG26 4.60 P 0.28 0.28 0.28 0.29 +0.03 45 5 75 +5
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.04 45 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 +0.03 44 0 40 0
28AUG26 4.90 P 0.43 0.43 0.43 0.44 +0.04 45 1 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 0.68 +0.07 48 0 22 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 +0.04 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 +0.07 49 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.27 +0.07 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.48 +0.08 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.71 +0.09 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 +0.09 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.17 +0.08 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.42 +0.09 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.67 +0.09 54 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.92 +0.09 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.17 +0.09 60 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.42 +0.09 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 64 0
29SEP26 4.10 P 0.19 0.19 0.19 0.17 +0.01 45 5 39 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.02 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.02 46 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.04 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.03 46 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.03 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.04 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.05 46 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.04 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.07 47 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.05 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.10 49 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.04 46 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.05 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.07 49 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.06 49 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 +0.07 49 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.10 49 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.09 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.09 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.09 53 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 +0.09 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.67 +0.09 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.92 +0.09 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.17 +0.09 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.02 45 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.02 43 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.02 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.03 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.04 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.04 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.06 45 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.02 43 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 +0.06 46 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.03 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 +0.03 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.04 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.04 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.94 +0.08 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.08 46 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.42 +0.08 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.67 +0.09 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 +0.09 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.17 +0.09 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.42 +0.09 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.02 44 0 16 0
30MAR27 4.00 P 0.31 0.31 0.31 0.32 +0.01 43 5 41 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.02 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.02 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.03 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.04 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.04 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.04 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.05 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.03 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 +0.03 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.72 +0.04 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.07 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.20 +0.07 44 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.44 +0.08 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 +0.08 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.92 +0.08 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.17 +0.09 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.42 +0.09 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 +0.03 44 0 2 0
29JUN27 4.10 P 0.45 0.45 0.45 0.53 +0.03 44 5 5 +5
29JUN27 4.20 P 0.00 0.00 0.00 0.58 +0.04 44 0 12 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.04 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 +0.04 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 +0.05 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.04 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.05 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 +0.06 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 +0.07 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.07 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 +0.08 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.07 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.08 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.49 +0.08 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.70 +0.07 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.91 +0.07 37 0 0 0
TOTAL PUT 93 12,600 +64
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$ 47.38
29JUN26 23.00 C 0.00 0.00 0.00 24.55 +0.24 146 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.58 +0.27 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.51 +0.10 123 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.52 +0.20 117 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.57 +0.24 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.52 +0.18 104 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.64 +0.32 114 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.53 +0.16 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.64 +0.23 100 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.58 +0.23 87 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.60 +0.26 83 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.60 +0.18 77 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.59 +0.21 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.64 +0.22 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.57 +0.17 58 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.51 +0.13 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.69 +0.56 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.51 +0.35 36 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.57 +0.35 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.65 +0.33 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.79 +0.33 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.98 +0.31 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.25 +0.29 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 2.59 +0.26 36 0 61 0
29JUN26 47.00 C 1.80 1.80 1.80 2.09 +0.24 38 2 98 -2
29JUN26 48.00 C 2.06 2.06 1.48 1.59 +0.24 37 24 192 -12
29JUN26 49.00 C 1.31 1.31 1.16 1.19 +0.17 37 92 276 -21
29JUN26 50.00 C 0.90 0.90 0.79 0.87 +0.14 37 22 513 0
29JUN26 52.50 C 0.38 0.38 0.38 0.36 +0.08 37 1 200 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 567 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.71 +0.24 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.66 +0.20 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.72 +0.26 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.79 +0.56 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.64 +0.33 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.75 +0.33 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.89 +0.31 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.09 +0.30 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.35 +0.28 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.78 +0.37 40 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.16 +0.26 40 0 158 0
30JUL26 47.00 C 2.62 2.68 2.44 2.60 +0.22 39 41 153 -15
30JUL26 48.00 C 2.36 2.36 2.16 2.12 +0.19 39 17 137 +15
30JUL26 49.00 C 1.88 1.88 1.67 1.72 +0.17 39 75 42 -2
30JUL26 50.00 C 1.54 1.54 1.42 1.38 +0.16 39 38 160 +38
30JUL26 52.50 C 0.87 0.87 0.86 0.75 +0.09 38 30 166 -14
30JUL26 55.00 C 0.52 0.52 0.52 0.40 +0.07 38 4 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.75 - 47 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 8.87 +0.31 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.76 +0.35 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.91 +0.33 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.10 +0.31 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.36 +0.31 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.67 +0.29 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.04 +0.26 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.60 +0.27 40 0 9 0
28AUG26 47.00 C 0.00 0.00 0.00 3.08 +0.24 40 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 2.63 +0.30 40 0 162 0
28AUG26 49.00 C 0.00 0.00 0.00 2.24 +0.20 40 0 111 0
28AUG26 50.00 C 1.93 1.93 1.89 1.90 +0.19 40 15 24 0
28AUG26 52.50 C 0.00 0.00 0.00 1.24 +0.14 40 0 33 0
28AUG26 55.00 C 0.00 0.00 0.00 0.80 +0.10 40 0 45 0
28AUG26 57.50 C 0.66 0.66 0.66 0.51 +0.08 40 1 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.19 +0.03 39 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.64 +0.17 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.65 +0.16 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.67 +0.21 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.71 +0.20 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.77 +0.23 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 +0.24 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.02 +0.35 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.00 +0.41 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.13 +0.34 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.39 +0.33 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.70 +0.31 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 +0.31 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.50 +0.28 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.11 +0.28 41 0 111 0
29SEP26 47.00 C 3.83 3.83 3.59 3.63 +0.26 41 64 45 +15
29SEP26 48.00 C 3.19 3.19 3.19 3.21 +0.33 41 15 50 +15
29SEP26 49.00 C 3.03 3.03 2.82 2.83 +0.24 40 54 140 +30
29SEP26 50.00 C 2.46 2.51 2.46 2.49 +0.21 40 30 104 +30
29SEP26 52.50 C 0.00 0.00 0.00 1.80 +0.17 40 0 170 0
29SEP26 55.00 C 1.38 1.38 1.35 1.29 +0.14 40 216 630 +216
29SEP26 57.50 C 1.02 1.02 1.02 0.91 +0.11 40 1 1,038 -1
29SEP26 60.00 C 0.00 0.00 0.00 0.64 +0.09 40 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 +0.06 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 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 11.74 +0.23 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.89 +0.30 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.08 +0.25 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 +0.26 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.62 +0.21 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.00 +0.23 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.38 +0.21 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.83 +0.19 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.31 +0.18 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.81 +0.16 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.38 +0.15 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.96 +0.15 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.56 +0.13 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.22 +0.13 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.88 +0.13 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.17 +0.22 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.57 +0.18 40 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.06 +0.13 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 +0.04 40 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 +0.03 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.09 +0.16 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.41 +0.24 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.69 +0.25 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.01 +0.20 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 +0.06 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.75 +0.06 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.22 +0.03 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.75 +0.03 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.28 -0.20 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.81 -0.22 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.42 -0.21 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.21 -0.02 40 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.81 -0.02 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.28 -0.11 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.11 +0.08 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.18 -0.19 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.55 -0.07 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.99 -0.08 39 0 10 0
30MAR27 60.00 C 2.62 2.62 2.62 2.62 +0.03 40 15 45 0
30MAR27 62.50 C 2.46 2.46 2.46 2.12 -0.15 40 15 15 +15
30MAR27 65.00 C 1.95 1.95 1.95 1.76 -0.12 40 10 5 -5
30MAR27 67.50 C 0.00 0.00 0.00 1.49 -0.13 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 -0.04 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.77 -0.06 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.52 - 39 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 10.86 +0.20 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.25 +0.17 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.73 +0.19 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.23 +0.29 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.80 +0.36 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.33 +0.34 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.91 +0.36 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.45 +0.34 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.08 +0.35 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.69 +0.34 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.35 +0.36 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.96 +0.41 39 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.19 +0.41 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.54 +0.33 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.93 +0.28 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.43 +0.20 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.85 +0.09 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 +0.10 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.12 +0.10 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.84 +0.09 39 0 0 0
TOTAL CALL 782 10,247 +302
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 37 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 0.00 37 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 71 0
29JUN26 45.00 P 0.45 0.78 0.45 0.76 -0.07 36 40 181 0
29JUN26 46.00 P 1.12 1.12 1.12 1.10 -0.09 36 20 215 +20
29JUN26 47.00 P 1.48 1.48 1.48 1.52 -0.12 35 5 272 +5
29JUN26 48.00 P 2.08 2.08 2.08 2.03 -0.15 35 15 160 +10
29JUN26 49.00 P 2.15 2.15 2.15 2.70 -0.19 37 18 186 0
29JUN26 50.00 P 0.00 0.00 0.00 3.38 -0.23 36 0 320 0
29JUN26 52.50 P 0.00 0.00 0.00 5.40 -0.28 37 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 7.69 -0.33 37 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 10.12 -0.36 0 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 12.62 -0.36 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.12 -0.36 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 17.62 -0.36 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.12 -0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.62 -0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.12 -0.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.62 -0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.12 -0.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.62 -0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.12 -0.36 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.62 -0.36 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.12 -0.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 52 0
30JUL26 41.00 P 1.00 1.00 1.00 0.95 -0.06 37 1 7 +1
30JUL26 42.00 P 0.00 0.00 0.00 1.26 -0.06 37 0 31 0
30JUL26 43.00 P 1.55 1.55 1.55 1.61 -0.09 37 10 219 +10
30JUL26 44.00 P 1.95 1.95 1.95 2.02 -0.12 37 11 290 0
30JUL26 45.00 P 2.40 2.69 2.40 2.49 -0.24 37 58 338 +43
30JUL26 46.00 P 2.56 2.56 2.56 3.02 -0.31 37 17 150 +17
30JUL26 47.00 P 2.98 3.64 2.90 3.61 -0.17 36 104 279 -33
30JUL26 48.00 P 4.34 4.57 4.27 4.24 -0.33 36 120 379 +97
30JUL26 49.00 P 4.97 5.04 4.97 4.93 -0.36 36 30 426 +30
30JUL26 50.00 P 0.00 0.00 0.00 5.83 -0.24 38 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 7.87 -0.28 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.93 -0.25 32 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 12.35 -0.17 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.75 -0.16 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.19 -0.16 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.67 -0.14 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.11 -0.17 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.54 -0.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.04 -0.15 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.53 -0.15 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.75 - 39 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.19 -0.03 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.50 -0.04 38 0 27 0
28AUG26 42.00 P 1.58 1.58 1.58 1.84 -0.06 38 1 59 -1
28AUG26 43.00 P 0.00 0.00 0.00 2.23 -0.06 38 0 118 0
28AUG26 44.00 P 2.75 2.75 2.75 2.67 -0.09 38 15 260 +14
28AUG26 45.00 P 3.09 3.24 3.09 3.14 -0.11 38 60 229 +45
28AUG26 46.00 P 3.55 3.68 3.55 3.69 -0.11 38 42 84 +15
28AUG26 47.00 P 4.17 4.17 4.17 4.25 -0.14 38 15 175 +15
28AUG26 48.00 P 4.38 4.38 4.38 4.87 -0.15 37 30 196 -20
28AUG26 49.00 P 0.00 0.00 0.00 5.53 -0.17 37 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 6.58 -0.08 41 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 8.29 -0.28 38 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 10.30 -0.12 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.53 -0.13 35 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.90 -0.11 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.28 -0.12 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.70 -0.12 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.15 -0.13 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.60 -0.11 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.07 -0.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.57 -0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 0.00 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 0.00 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 0.00 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.02 39 0 49 0
29SEP26 39.00 P 1.47 1.47 1.47 1.36 -0.02 39 1 1 -1
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.03 39 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 1.99 -0.03 39 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.37 -0.05 39 0 35 0
29SEP26 43.00 P 2.69 2.87 2.69 2.77 -0.07 39 30 138 +30
29SEP26 44.00 P 3.10 3.30 3.10 3.24 -0.07 39 75 293 0
29SEP26 45.00 P 3.38 3.63 3.38 3.72 -0.09 38 25 307 +8
29SEP26 46.00 P 4.16 4.23 4.16 4.26 -0.10 38 20 176 +10
29SEP26 47.00 P 4.73 4.81 4.73 4.82 -0.11 38 25 884 +5
29SEP26 48.00 P 0.00 0.00 0.00 5.43 -0.13 38 0 148 0
29SEP26 49.00 P 0.00 0.00 0.00 6.06 -0.15 38 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 7.10 -0.05 41 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 8.54 -0.21 36 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.86 +0.01 40 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.73 -0.29 35 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.14 -0.12 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.45 -0.15 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.78 -0.10 30 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.24 -0.06 0 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.62 -0.15 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.19 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.59 -0.17 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.08 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.53 -0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.02 -0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.50 -0.57 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.00 -0.56 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 -0.09 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.77 -0.09 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.08 -0.11 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.42 -0.11 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.77 -0.15 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.20 -0.07 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.64 -0.09 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.11 -0.10 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 -0.12 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 -0.20 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.65 -0.20 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.23 -0.20 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.82 -0.23 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.48 -0.23 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.13 -0.24 40 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.89 -0.26 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.78 -0.28 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.77 -0.30 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.89 -0.30 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.08 -0.32 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.33 -0.34 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.66 -0.34 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.03 -0.34 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.43 -0.34 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.86 -0.34 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.31 -0.34 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.77 -0.35 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.25 -0.34 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.73 -0.34 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.21 -0.35 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.24 -0.10 41 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 -0.18 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.83 -0.19 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.13 -0.28 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.54 -0.28 39 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 -0.29 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.38 -0.32 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.87 -0.32 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.46 -0.23 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.00 -0.21 40 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 -0.22 40 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 7.13 -0.22 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.76 -0.27 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.42 -0.13 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.92 -0.28 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.81 -0.04 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.67 +0.02 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.63 0.00 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.74 +0.03 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.82 +0.01 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.00 -0.04 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.22 -0.05 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.43 -0.12 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.73 -0.12 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.05 -0.15 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.37 -0.28 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.45 - 40 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 3.78 0.00 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 -0.03 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.62 -0.01 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.08 -0.07 39 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 5.54 -0.02 39 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.06 -0.06 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.60 +0.02 39 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 7.14 +0.02 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.73 -0.12 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.34 -0.13 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.96 -0.14 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.61 -0.15 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.44 +0.07 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.27 0.00 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.18 -0.03 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.14 -0.04 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.21 -0.05 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.15 -0.23 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.49 -0.07 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.58 -0.18 39 0 0 0
TOTAL PUT 788 11,548 +320
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$ 42.18
29JUN26 29.00 C 0.00 0.00 0.00 13.23 -0.65 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.24 -0.64 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.24 -0.64 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.24 -0.64 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.24 -0.58 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.24 -0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.25 -0.64 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.26 -0.64 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.28 -0.64 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.33 -0.64 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.43 -0.63 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.61 -0.60 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.90 -0.55 27 0 45 0
29JUN26 42.00 C 1.48 1.48 1.38 1.28 -0.52 26 25 132 +15
29JUN26 43.00 C 0.87 0.87 0.86 0.84 -0.43 26 31 113 +30
29JUN26 44.00 C 0.00 0.00 0.00 0.52 -0.36 27 0 138 0
29JUN26 45.00 C 0.40 0.40 0.39 0.32 -0.25 27 16 160 -16
29JUN26 46.00 C 0.00 0.00 0.00 0.18 -0.17 27 0 84 0
29JUN26 47.00 C 0.15 0.15 0.15 0.10 -0.11 28 1 128 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.07 28 0 116 0
29JUN26 49.00 C 0.08 0.08 0.07 0.03 -0.04 29 18 159 -18
29JUN26 50.00 C 0.07 0.07 0.06 0.01 -0.03 27 100 465 +63
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.24 -0.74 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.37 -0.57 29 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.41 -0.57 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.48 -0.62 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.59 -0.61 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.75 -0.59 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.97 -0.56 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.26 -0.52 29 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.64 -0.47 29 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.03 -0.52 28 0 30 0
30JUL26 43.00 C 1.88 1.88 1.62 1.58 -0.46 28 99 128 +84
30JUL26 44.00 C 0.00 0.00 0.00 1.21 -0.40 28 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.91 -0.33 28 0 56 0
30JUL26 46.00 C 0.72 0.72 0.72 0.68 -0.26 29 1 105 0
30JUL26 47.00 C 0.00 0.00 0.00 0.51 -0.19 29 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.36 -0.15 29 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.12 29 0 52 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 52 0
30JUL26 57.50 C 0.06 0.06 0.06 0.01 -0.01 30 1 45 -1
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.42 -0.56 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.51 -0.60 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.69 -0.51 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.84 -0.50 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.02 -0.58 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.26 -0.55 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.55 -0.53 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.90 -0.50 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.24 -0.56 30 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.72 -0.52 31 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 2.28 -0.42 31 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 1.89 -0.38 31 0 56 0
28AUG26 45.00 C 0.00 0.00 0.00 1.56 -0.32 31 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.28 -0.30 31 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.05 -0.25 32 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 0.84 -0.21 32 0 32 0
28AUG26 49.00 C 0.00 0.00 0.00 0.67 -0.18 32 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.52 -0.16 32 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.28 -0.09 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.57 -0.63 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.66 -0.58 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.77 -0.56 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.97 -0.54 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.16 -0.49 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.39 -0.57 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.66 -0.55 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.99 -0.52 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 -0.49 31 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 -0.55 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.51 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 -0.42 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.38 31 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.04 -0.35 31 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.73 -0.34 31 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.28 32 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.26 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 -0.23 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.20 32 0 23 0
29SEP26 52.50 C 0.60 0.60 0.60 0.50 -0.16 31 1 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 -0.09 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.26 -0.56 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.39 -0.58 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.59 -0.57 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.81 -0.59 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.10 -0.52 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.34 -0.57 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.68 -0.51 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.07 -0.48 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.49 -0.47 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.95 -0.45 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 -0.43 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.00 -0.39 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 -0.38 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.19 -0.35 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.84 -0.33 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.54 -0.33 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.26 -0.31 32 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 -0.28 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.79 -0.25 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 -0.23 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.15 31 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.11 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.09 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.96 -0.52 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.18 -0.52 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.42 -0.53 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.67 -0.53 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.97 -0.53 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.35 -0.48 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.71 -0.49 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.13 -0.42 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.59 -0.40 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.08 -0.40 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.60 -0.30 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.15 -0.28 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.73 -0.26 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.46 -0.12 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 -0.11 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.74 -0.10 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 -0.09 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.12 -0.09 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.29 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 -0.26 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.77 -0.10 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.03 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.67 -0.50 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.93 -0.51 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.23 -0.51 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.55 -0.52 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.92 -0.50 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -0.51 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.73 -0.49 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 -0.48 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.46 -0.67 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.01 -0.62 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.56 -0.42 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.13 -0.59 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.91 -0.38 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.52 -0.39 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.16 -0.38 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 -0.33 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.55 -0.33 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 -0.33 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.58 -0.35 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.09 -0.21 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.20 33 0 0 0
TOTAL CALL 293 5,881 +158
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 29 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 28 0 79 0
29JUN26 38.00 P 0.11 0.11 0.11 0.09 +0.01 28 11 197 0
29JUN26 39.00 P 0.19 0.22 0.19 0.19 +0.02 27 30 136 +30
29JUN26 40.00 P 0.34 0.34 0.34 0.37 +0.05 27 15 117 0
29JUN26 41.00 P 0.65 0.70 0.65 0.67 +0.12 28 35 100 +13
29JUN26 42.00 P 1.00 1.13 1.00 1.10 +0.22 28 21 208 0
29JUN26 43.00 P 0.00 0.00 0.00 1.66 +0.29 28 0 143 0
29JUN26 44.00 P 2.13 2.23 2.13 2.28 +0.32 27 9 149 -9
29JUN26 45.00 P 0.00 0.00 0.00 3.07 +0.41 27 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.93 +0.48 27 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.86 +0.54 27 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.83 +0.59 27 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.82 +0.62 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.92 +0.74 44 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.39 +0.64 50 0 0 -15
29JUN26 55.00 P 0.00 0.00 0.00 12.87 +0.62 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.38 +0.64 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.94 +0.69 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.44 +0.70 87 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.95 +0.71 95 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.38 +0.64 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.89 +0.65 100 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.49 +0.75 118 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.90 +0.66 113 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.40 +0.66 118 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 42 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 30 0
30JUL26 38.00 P 0.44 0.44 0.44 0.43 +0.07 29 4 54 +4
30JUL26 39.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 0.95 +0.16 29 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.33 +0.18 29 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.79 +0.22 30 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 2.35 +0.38 30 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.90 +0.27 29 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.59 +0.38 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.35 +0.43 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.17 +0.48 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.03 +0.51 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.94 +0.55 29 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.92 +0.62 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.46 +0.61 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.88 +0.63 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.38 +0.53 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.94 +0.69 56 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.44 +0.70 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.95 +0.60 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.42 +0.68 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.93 +0.69 74 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 0 0
28AUG26 38.00 P 0.81 0.81 0.81 0.87 +0.10 32 1 13 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.16 +0.13 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.52 +0.18 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.93 +0.22 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.42 +0.29 32 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.97 +0.35 32 0 75 0
28AUG26 44.00 P 3.47 3.47 3.47 3.58 +0.36 32 15 15 +1
28AUG26 45.00 P 0.00 0.00 0.00 4.14 +0.33 31 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.85 +0.38 31 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.61 +0.43 31 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.40 +0.44 31 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.24 +0.48 31 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.27 +0.45 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.55 +0.53 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.96 +0.59 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.41 +0.56 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.94 +0.69 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.44 +0.70 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.95 +0.60 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.42 +0.68 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 +0.06 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.91 +0.08 32 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.18 +0.09 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 +0.13 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.91 +0.17 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.34 +0.18 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.83 +0.24 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 +0.35 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.99 +0.36 33 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.51 +0.30 31 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.20 +0.35 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.92 +0.37 31 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.69 +0.41 31 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.49 +0.43 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.50 +0.40 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.67 +0.55 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 +0.56 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.47 +0.60 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.95 +0.63 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.45 +0.62 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.95 +0.60 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.42 +0.68 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.93 +0.69 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.49 +0.66 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.91 +0.67 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.41 +0.59 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.05 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 +0.02 31 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.07 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.11 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 +0.10 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.64 +0.13 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.98 +0.14 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.37 +0.19 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 +0.22 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.23 +0.24 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.72 +0.27 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.20 +0.24 31 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.77 +0.27 32 0 13 0
30DEC26 45.00 P 5.41 5.41 5.41 5.39 +0.31 31 2 43 -2
30DEC26 46.00 P 0.00 0.00 0.00 6.03 +0.19 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.72 +0.23 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 +0.33 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.32 +0.38 33 0 15 0
30DEC26 50.00 P 9.07 9.07 9.07 9.10 +0.43 33 4 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.13 +0.43 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.30 +0.53 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.54 +0.50 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.95 +0.57 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.45 +0.62 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.95 +0.60 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.42 +0.59 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.93 +0.60 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.49 +0.66 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.15 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 +0.16 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.45 +0.18 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.72 +0.22 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.16 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.31 +0.15 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.66 +0.17 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 +0.19 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 +0.21 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 +0.23 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.64 +0.47 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.14 +0.41 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.78 +0.49 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.16 +0.28 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.80 +0.31 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 +0.36 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.17 +0.37 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.89 +0.37 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.61 +0.39 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.59 +0.45 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.61 +0.43 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.79 +0.47 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.07 +0.51 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.45 +0.54 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.95 +0.60 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.42 +0.59 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.93 +0.60 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.68 +0.09 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.01 +0.12 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.41 +0.12 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.74 +0.15 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.11 +0.18 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.49 +0.19 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.91 +0.21 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.36 +0.23 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.84 +0.25 32 0 0 0
29JUN27 42.00 P 5.38 5.38 5.38 5.35 +0.26 32 2 2 +2
29JUN27 43.00 P 0.00 0.00 0.00 5.88 +0.25 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 +0.28 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.04 +0.29 31 0 0 0
29JUN27 46.00 P 7.65 7.65 7.65 7.69 +0.33 31 5 20 +5
29JUN27 47.00 P 0.00 0.00 0.00 8.31 +0.34 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.98 +0.32 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.67 +0.33 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.43 +0.38 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.25 +0.37 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.20 +0.38 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.22 +0.38 30 0 0 0
TOTAL PUT 154 7,447 +30
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$ 188.40
29JUN26 147.50 C 0.00 0.00 0.00 41.31 -4.16 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.84 -4.26 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.19 -4.43 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.23 -4.00 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 31.29 -4.47 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.86 -4.45 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.46 -4.41 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.10 -4.36 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.80 -4.29 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 19.57 -4.20 33 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 17.42 -4.10 33 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 15.38 -3.95 33 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 13.45 -3.79 33 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 11.65 -3.61 33 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 9.99 -3.39 33 0 171 0
29JUN26 185.00 C 9.10 9.10 9.10 8.47 -3.17 33 11 108 +11
29JUN26 187.50 C 6.89 6.89 6.89 7.09 -2.86 33 12 163 0
29JUN26 190.00 C 6.02 6.05 5.80 5.91 -2.61 33 53 326 -19
29JUN26 192.50 C 6.17 6.19 4.97 4.89 -2.40 33 76 287 +27
29JUN26 195.00 C 5.04 5.45 3.94 4.01 -2.19 34 96 397 +34
29JUN26 197.50 C 4.38 4.38 3.12 3.25 -1.93 34 153 352 +91
29JUN26 200.00 C 3.45 3.66 2.55 2.60 -1.66 34 139 406 +40
29JUN26 205.00 C 2.59 2.59 1.74 1.59 -1.20 34 81 535 +34
29JUN26 210.00 C 1.70 1.82 1.07 0.93 -0.83 34 79 1,054 +24
29JUN26 215.00 C 1.19 1.19 0.69 0.52 -0.54 33 34 709 0
29JUN26 220.00 C 0.00 0.00 0.00 0.28 -0.34 33 0 532 0
29JUN26 225.00 C 0.00 0.00 0.00 0.14 -0.21 33 0 117 0
29JUN26 230.00 C 0.25 0.25 0.25 0.07 -0.12 33 1 177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.04 -0.06 34 0 226 0
29JUN26 240.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 101 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 42.68 -4.28 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 39.99 -4.55 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.61 -4.53 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 35.40 -4.54 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 33.29 -3.48 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.29 -4.19 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.13 -4.12 34 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.04 -4.03 34 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 24.01 -3.94 34 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 22.07 -3.82 34 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.21 -3.70 34 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.43 -3.57 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 16.75 -3.43 34 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 15.16 -3.28 34 0 488 0
30JUL26 182.50 C 13.27 13.27 13.27 13.61 -3.18 34 15 274 0
30JUL26 185.00 C 12.84 12.84 12.84 12.25 -2.99 34 10 225 0
30JUL26 187.50 C 0.00 0.00 0.00 10.94 -2.91 34 0 188 0
30JUL26 190.00 C 10.51 10.51 9.79 9.79 -2.73 34 20 181 +20
30JUL26 192.50 C 0.00 0.00 0.00 8.68 -2.59 34 0 101 0
30JUL26 195.00 C 9.80 9.80 7.63 7.73 -2.42 35 16 184 +1
30JUL26 197.50 C 8.73 8.73 6.75 6.80 -2.35 34 60 223 +15
30JUL26 200.00 C 7.40 7.40 6.19 6.05 -2.08 35 42 133 +34
30JUL26 205.00 C 5.84 5.84 4.75 4.66 -1.68 35 45 636 +20
30JUL26 210.00 C 0.00 0.00 0.00 3.49 -1.39 35 0 81 0
30JUL26 215.00 C 3.43 3.43 2.78 2.58 -1.12 35 31 162 +29
30JUL26 220.00 C 2.60 2.60 2.15 1.88 -0.89 35 55 664 +53
30JUL26 225.00 C 2.08 2.08 2.08 1.35 -0.70 35 24 174 +24
30JUL26 230.00 C 0.00 0.00 0.00 0.96 -0.54 35 0 171 0
30JUL26 235.00 C 1.28 1.28 1.28 0.67 -0.41 35 15 342 +15
30JUL26 240.00 C 1.02 1.02 1.02 0.47 -0.30 35 15 90 +15
28AUG26 150.00 C 0.00 0.00 0.00 41.17 -3.54 41 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 38.94 -3.48 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 36.60 -4.01 39 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 34.68 -3.82 39 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.78 -3.39 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.05 -4.10 36 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.15 -3.99 36 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.28 -3.93 36 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.50 -3.83 36 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.78 -3.74 36 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.13 -3.67 36 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 19.60 -3.51 36 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 18.09 -3.44 36 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 16.70 -3.30 36 0 74 0
28AUG26 185.00 C 15.64 15.64 15.64 15.59 -2.93 37 15 93 +15
28AUG26 187.50 C 14.30 14.30 14.30 14.37 -2.78 37 15 117 +15
28AUG26 190.00 C 0.00 0.00 0.00 13.20 -2.78 37 0 199 0
28AUG26 192.50 C 11.95 11.95 11.95 12.17 -2.53 37 15 81 0
28AUG26 195.00 C 11.35 11.35 11.35 11.10 -2.67 37 15 87 +3
28AUG26 197.50 C 0.00 0.00 0.00 10.12 -2.52 37 0 65 0
28AUG26 200.00 C 10.84 10.84 10.84 9.18 -2.47 37 15 190 +15
28AUG26 205.00 C 8.94 8.94 8.78 7.55 -2.22 37 7 154 +7
28AUG26 210.00 C 0.00 0.00 0.00 6.15 -1.98 37 0 72 0
28AUG26 215.00 C 6.35 6.35 6.35 4.96 -1.74 37 15 150 +15
28AUG26 220.00 C 0.00 0.00 0.00 4.00 -1.50 37 0 140 0
28AUG26 225.00 C 0.00 0.00 0.00 3.18 -1.31 37 0 200 0
28AUG26 230.00 C 0.00 0.00 0.00 2.52 -1.09 37 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 1.93 -1.00 36 0 59 0
28AUG26 240.00 C 0.00 0.00 0.00 1.54 -0.79 36 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 44.30 -3.37 41 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 41.59 -3.86 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.96 -3.79 39 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 37.84 -3.73 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.91 -3.58 39 0 0 0
29SEP26 160.00 C 35.82 35.82 35.76 33.88 -3.57 38 2 33 -2
29SEP26 162.50 C 0.00 0.00 0.00 31.44 -3.84 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.60 -3.82 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.89 -3.68 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.21 -3.58 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 24.54 -3.57 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 23.04 -3.40 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.67 -3.18 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.24 -3.13 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 18.90 -3.06 37 0 28 0
29SEP26 185.00 C 0.00 0.00 0.00 17.58 -2.99 36 0 1 0
29SEP26 187.50 C 16.09 16.09 16.09 16.40 -2.85 37 15 30 +15
29SEP26 190.00 C 0.00 0.00 0.00 15.26 -2.68 37 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 14.18 -2.68 37 0 343 0
29SEP26 195.00 C 13.00 13.00 13.00 13.21 -2.51 37 15 69 -15
29SEP26 197.50 C 12.38 12.67 12.38 12.26 -2.39 37 30 87 +2
29SEP26 200.00 C 0.00 0.00 0.00 11.36 -2.32 37 0 75 0
29SEP26 205.00 C 11.29 11.29 11.29 9.76 -2.12 37 15 127 +15
29SEP26 210.00 C 10.08 10.08 10.08 8.28 -1.95 37 15 300 +15
29SEP26 215.00 C 0.00 0.00 0.00 6.99 -1.77 37 0 84 0
29SEP26 220.00 C 0.00 0.00 0.00 5.85 -1.58 37 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 4.92 -1.37 37 0 42 0
29SEP26 230.00 C 0.00 0.00 0.00 4.06 -1.25 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 3.30 -1.15 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.77 -0.97 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 2.31 -0.71 37 0 2 0
29SEP26 250.00 C 2.39 2.39 2.39 1.87 -0.72 37 15 109 +15
29SEP26 255.00 C 0.00 0.00 0.00 1.55 -0.54 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.21 -0.51 36 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.00 -0.43 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.81 -0.34 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.65 -0.31 36 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.53 -0.24 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.42 -0.22 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.34 -0.18 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 47.36 -3.74 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 45.46 -3.65 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 43.56 -3.60 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.72 -3.53 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 39.93 -3.46 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.75 -3.83 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.48 -3.33 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.87 -3.23 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.74 -2.63 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.73 -3.01 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.68 -2.51 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.49 -3.26 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 27.79 -2.52 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.83 -3.04 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 24.58 -2.93 37 0 0 0
30DEC26 185.00 C 25.76 25.76 25.76 23.24 -3.12 36 15 30 +15
30DEC26 187.50 C 0.00 0.00 0.00 22.05 -2.87 36 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 21.03 -2.67 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.90 -2.72 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.86 -2.65 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 17.96 -2.58 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 16.72 -2.82 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.30 -1.65 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.71 -2.16 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.34 -1.27 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.07 -1.21 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 9.91 -1.71 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.81 -1.57 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 7.74 -1.54 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.71 -1.47 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.91 -1.43 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.21 -1.11 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.62 -0.93 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.04 -0.93 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.56 -0.83 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.24 -0.60 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.74 -0.69 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 50.54 -3.18 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.81 -2.94 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.64 -3.43 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.38 -2.92 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.27 -3.31 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.17 -2.72 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.06 -3.19 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.12 -3.53 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.68 -3.42 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.63 -2.96 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.22 -2.91 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.87 -2.84 37 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 31.56 -2.77 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.30 -2.69 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.43 -2.90 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.50 -3.61 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 26.41 -3.06 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.28 -2.88 36 0 36 0
30MAR27 192.50 C 26.33 26.33 26.33 24.26 -2.71 36 15 15 -15
30MAR27 195.00 C 0.00 0.00 0.00 23.20 -2.85 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 22.22 -2.69 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 21.47 -2.50 36 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 19.70 -2.41 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.99 -2.28 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 16.44 -2.22 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 15.13 -2.04 36 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 13.88 -1.92 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 12.73 -1.81 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.65 -1.73 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 10.42 -1.90 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.62 -2.04 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.43 -2.85 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.14 -2.80 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.89 -2.75 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.69 -2.69 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 32.51 -2.68 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.03 -3.00 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.90 -2.96 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.89 -2.86 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.91 -2.76 35 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.93 -2.70 35 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 25.95 -2.81 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 24.98 -2.81 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 23.21 -2.62 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.61 -2.54 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 20.09 -2.33 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 18.68 -2.31 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 17.39 -2.20 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.16 -2.03 36 0 15 0
29JUN27 235.00 C 15.10 15.10 15.10 15.06 -1.91 36 4 4 +4
29JUN27 240.00 C 0.00 0.00 0.00 13.68 -2.12 36 0 4 0
TOTAL CALL 1,321 20,443 +587
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 150.00 P 0.10 0.10 0.10 0.02 +0.01 34 3 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.27 +0.11 34 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.41 +0.16 34 0 80 0
29JUN26 167.50 P 0.00 0.00 0.00 0.61 +0.23 34 0 445 0
29JUN26 170.00 P 0.60 0.86 0.60 0.87 +0.33 33 36 2,176 +14
29JUN26 172.50 P 0.81 1.28 0.81 1.23 +0.47 34 97 365 +62
29JUN26 175.00 P 1.07 1.74 1.07 1.63 +0.56 33 193 1,441 +29
29JUN26 177.50 P 1.43 2.30 1.43 2.21 +0.75 33 176 569 +39
29JUN26 180.00 P 1.98 3.04 1.89 2.85 +0.90 33 147 1,339 -3
29JUN26 182.50 P 2.48 3.79 2.48 3.67 +1.12 33 80 363 +39
29JUN26 185.00 P 3.60 5.00 3.60 4.73 +1.43 33 57 418 +10
29JUN26 187.50 P 5.48 6.26 5.48 5.85 +1.68 33 101 189 +25
29JUN26 190.00 P 6.76 7.66 6.76 7.22 +2.04 33 113 163 +55
29JUN26 192.50 P 7.17 9.19 7.17 8.71 +2.26 34 212 245 +119
29JUN26 195.00 P 8.30 8.30 8.29 10.22 +2.39 33 2 168 -1
29JUN26 197.50 P 0.00 0.00 0.00 11.97 +2.62 33 0 212 0
29JUN26 200.00 P 10.88 10.88 10.88 13.83 +2.95 33 1 202 0
29JUN26 205.00 P 0.00 0.00 0.00 17.85 +3.36 33 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 22.24 +3.75 33 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 26.88 +4.04 33 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 31.68 +4.23 33 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 36.79 +4.56 40 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 41.60 +4.48 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 46.60 +4.50 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 51.60 +4.50 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.75 +4.48 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.60 +4.19 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 66.60 +4.50 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.60 +4.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.60 +4.37 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.60 +4.37 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 86.60 +4.15 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 91.60 +4.30 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 96.60 +4.31 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.60 +4.32 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.60 +4.50 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.60 +4.50 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.74 +4.64 92 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 131.60 +4.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.28 +0.07 34 0 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.40 +0.11 34 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.54 +0.15 34 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.74 +0.23 35 0 30 0
30JUL26 157.50 P 1.09 1.09 1.09 0.97 +0.26 35 9 868 +9
30JUL26 160.00 P 1.32 1.32 1.32 1.24 +0.33 35 15 196 0
30JUL26 162.50 P 1.65 1.65 1.65 1.51 +0.37 34 24 299 -6
30JUL26 165.00 P 2.10 2.10 2.10 1.89 +0.44 34 24 331 +24
30JUL26 167.50 P 1.90 2.30 1.90 2.38 +0.61 34 11 185 +11
30JUL26 170.00 P 2.20 2.20 2.20 2.87 +0.66 34 24 207 +9
30JUL26 172.50 P 2.74 2.78 2.70 3.50 +0.78 34 27 188 +12
30JUL26 175.00 P 3.32 3.38 3.32 4.24 +0.97 34 10 119 +10
30JUL26 177.50 P 5.21 5.21 5.19 5.04 +1.15 34 32 106 +2
30JUL26 180.00 P 0.00 0.00 0.00 5.95 +1.29 34 1 178 +1
30JUL26 182.50 P 7.25 7.25 7.25 7.03 +1.53 34 15 283 +15
30JUL26 185.00 P 7.86 8.17 7.86 8.15 +1.68 34 28 261 +13
30JUL26 187.50 P 0.00 0.00 0.00 9.35 +1.82 34 0 68 0
30JUL26 190.00 P 9.00 10.55 9.00 10.66 +2.03 34 28 296 -4
30JUL26 192.50 P 11.93 11.93 11.88 12.03 +2.20 34 6 211 +6
30JUL26 195.00 P 12.72 12.72 12.72 13.55 +2.26 34 11 151 0
30JUL26 197.50 P 0.00 0.00 0.00 15.22 +2.53 35 0 58 0
30JUL26 200.00 P 14.13 14.13 14.13 16.81 +2.54 34 19 40 +4
30JUL26 205.00 P 0.00 0.00 0.00 20.39 +2.90 34 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 24.27 +3.20 34 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 28.43 +3.65 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 32.79 +3.70 34 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 37.24 +3.81 34 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 41.86 +3.63 33 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 46.78 +3.77 34 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 51.66 +3.92 34 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 1.34 +0.19 36 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 1.63 +0.22 36 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.00 +0.30 36 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 2.38 +0.31 36 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.87 +0.43 36 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 3.40 +0.47 36 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.97 +0.65 36 0 108 0
28AUG26 167.50 P 3.89 3.89 3.89 4.60 +0.70 36 15 84 +8
28AUG26 170.00 P 4.78 4.78 4.59 5.28 +0.76 36 30 50 -30
28AUG26 172.50 P 5.18 6.18 5.18 6.12 +0.94 36 15 127 +15
28AUG26 175.00 P 7.08 7.08 7.08 6.99 +1.02 36 14 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 7.93 +1.17 36 0 75 0
28AUG26 180.00 P 8.69 8.97 8.69 8.91 +1.25 36 26 89 -4
28AUG26 182.50 P 0.00 0.00 0.00 10.01 +1.38 36 0 139 0
28AUG26 185.00 P 10.00 11.30 10.00 11.18 +1.57 36 5 80 +3
28AUG26 187.50 P 12.36 12.36 12.36 12.39 +1.63 36 15 106 0
28AUG26 190.00 P 14.18 14.18 14.10 13.71 +1.78 36 30 115 +15
28AUG26 192.50 P 15.10 15.10 15.10 15.14 +2.01 36 30 120 +15
28AUG26 195.00 P 0.00 0.00 0.00 16.62 +2.13 36 0 114 0
28AUG26 197.50 P 18.13 18.13 18.13 18.20 +2.27 36 15 120 0
28AUG26 200.00 P 17.63 18.25 17.63 20.54 +3.12 38 30 90 +30
28AUG26 205.00 P 0.00 0.00 0.00 23.39 +2.42 36 0 75 0
28AUG26 210.00 P 0.00 0.00 0.00 27.03 +2.63 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 30.87 +2.87 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 34.78 +2.93 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 38.84 +2.98 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 43.24 +3.31 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 47.95 +3.75 36 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 52.29 +3.67 34 0 0 0
29SEP26 147.50 P 2.00 2.00 2.00 1.94 +0.30 36 1 32 +1
29SEP26 150.00 P 0.00 0.00 0.00 2.35 +0.39 36 0 10 0
29SEP26 152.50 P 0.00 0.00 0.00 2.74 +0.41 36 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 3.12 +0.34 36 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.69 +0.41 36 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 4.21 +0.42 36 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.91 +0.57 36 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 5.58 +0.84 36 0 126 0
29SEP26 167.50 P 0.00 0.00 0.00 6.30 +0.95 36 0 178 0
29SEP26 170.00 P 7.04 7.04 7.04 7.10 +1.05 36 1 779 +1
29SEP26 172.50 P 0.00 0.00 0.00 7.95 +1.10 36 0 195 0
29SEP26 175.00 P 7.98 9.04 7.98 8.91 +1.26 36 18 73 +12
29SEP26 177.50 P 0.00 0.00 0.00 9.93 +1.39 36 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 10.99 +1.47 36 0 841 0
29SEP26 182.50 P 0.00 0.00 0.00 12.17 +1.65 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 13.39 +1.78 36 0 48 0
29SEP26 187.50 P 14.39 14.39 14.39 14.67 +1.85 36 15 36 +12
29SEP26 190.00 P 16.31 16.31 16.31 16.06 +2.04 36 15 72 +15
29SEP26 192.50 P 0.00 0.00 0.00 17.48 +2.15 36 0 83 0
29SEP26 195.00 P 0.00 0.00 0.00 18.90 +2.16 36 0 83 0
29SEP26 197.50 P 20.37 20.37 20.37 20.45 +2.26 36 15 78 +15
29SEP26 200.00 P 0.00 0.00 0.00 22.11 +2.42 36 0 757 0
29SEP26 205.00 P 22.77 22.77 22.77 25.42 +2.54 36 15 87 +15
29SEP26 210.00 P 0.00 0.00 0.00 28.97 +2.65 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 32.78 +2.90 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.54 +2.96 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 40.91 +3.32 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 45.14 +3.47 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 49.49 +3.58 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 53.65 +3.40 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.05 +3.43 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 62.61 +3.55 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 67.35 +3.74 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 72.05 +3.83 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 77.05 +3.69 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 81.75 +3.67 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 86.65 +3.82 36 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 91.60 +4.30 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 96.60 +4.31 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 101.60 +4.32 0 0 14 0
30DEC26 147.50 P 4.80 4.80 4.80 4.67 +0.55 37 1 759 +1
30DEC26 150.00 P 0.00 0.00 0.00 5.01 +0.36 36 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.56 +0.38 36 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.20 +0.38 36 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.85 +0.34 36 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 7.60 +0.40 36 0 127 0
30DEC26 162.50 P 0.00 0.00 0.00 8.88 +0.95 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 9.75 +0.96 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 10.64 +1.16 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 11.56 +1.22 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 12.77 +1.46 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 13.83 +1.56 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 14.95 +1.60 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.11 +1.79 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 17.34 +1.90 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 18.35 +1.74 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 19.65 +1.81 37 0 30 0
30DEC26 190.00 P 21.29 21.29 21.29 21.28 +2.17 37 15 30 0
30DEC26 192.50 P 0.00 0.00 0.00 22.45 +2.01 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 23.90 +2.08 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 25.41 +2.16 37 0 0 0
30DEC26 200.00 P 24.98 24.98 24.98 26.95 +2.22 37 30 591 0
30DEC26 205.00 P 0.00 0.00 0.00 30.23 +2.41 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 33.10 +1.97 36 0 63 0
30DEC26 215.00 P 0.00 0.00 0.00 37.31 +2.71 37 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 40.68 +2.61 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 44.87 +3.10 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.82 +3.22 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 52.89 +3.36 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 56.66 +3.08 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.90 +3.19 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.22 +3.28 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.60 +3.35 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.03 +3.43 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 78.58 +3.54 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.53 +4.00 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 88.15 +4.07 38 0 30 0
30MAR27 147.50 P 7.50 7.60 7.50 7.14 +0.66 37 2 39 0
30MAR27 150.00 P 0.00 0.00 0.00 7.82 +0.64 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 8.55 +0.68 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 9.34 +0.76 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.13 +0.77 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.27 +1.04 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 12.16 +1.05 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 13.16 +1.16 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.23 +1.34 38 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 15.31 +1.34 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 16.38 +1.34 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 17.48 +1.40 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 18.65 +1.48 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.03 +1.72 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.11 +1.63 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 22.60 +1.91 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 23.92 +1.80 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 25.37 +2.10 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 26.78 +2.18 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.98 +2.00 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 29.47 +2.07 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 30.97 +2.10 38 0 6 0
30MAR27 205.00 P 32.01 32.01 32.01 34.27 +2.36 38 15 34 +15
30MAR27 210.00 P 0.00 0.00 0.00 37.32 +2.24 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 40.76 +2.28 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 44.33 +2.39 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.01 +2.51 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 51.78 +2.63 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.66 +2.73 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.98 +3.17 38 0 0 0
29JUN27 170.00 P 17.10 17.10 17.10 17.85 +1.18 37 1 9 +1
29JUN27 172.50 P 0.00 0.00 0.00 18.94 +1.18 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.16 +1.31 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.44 +1.48 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.73 +1.49 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.89 +1.36 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.08 +1.26 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 26.66 +1.54 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.95 +1.57 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.61 +1.82 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.13 +1.94 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.62 +1.84 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.14 +2.05 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.21 +2.09 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 40.41 +2.14 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 43.80 +2.24 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.29 +2.33 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.89 +2.33 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.58 +2.51 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.35 +2.57 38 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.22 +2.66 38 0 0 0
TOTAL PUT 1,871 26,346 +634
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$ 7.61
29JUN26 3.60 C 0.00 0.00 0.00 4.02 -0.08 117 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.92 -0.08 113 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.82 -0.08 108 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.72 -0.08 103 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.62 -0.08 99 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.52 -0.08 95 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.42 -0.08 90 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.32 -0.08 86 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.22 -0.08 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.12 -0.08 78 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.02 -0.08 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.92 -0.08 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.82 -0.08 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.08 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.08 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.08 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 -0.08 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 -0.07 55 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.10 41 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 -0.06 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.08 46 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.07 47 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 -0.06 44 0 6 0
29JUN26 7.50 C 0.46 0.48 0.40 0.41 -0.06 44 705 862 +685
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.05 45 0 18 0
29JUN26 8.00 C 0.21 0.24 0.17 0.21 -0.04 46 31 118 -16
29JUN26 8.25 C 0.11 0.12 0.11 0.14 -0.04 45 35 139 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 46 0 143 0
29JUN26 9.00 C 0.05 0.05 0.05 0.04 -0.01 47 4 533 +4
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 49 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 50 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 440 0
30JUL26 5.50 C 0.00 0.00 0.00 2.13 - 0 0 0 -
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.04 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.69 -0.03 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.47 -0.04 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.27 -0.04 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.90 -0.09 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.63 -0.05 47 0 42 0
30JUL26 7.75 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.42 -0.04 48 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.34 -0.03 48 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.21 -0.03 48 0 120 0
30JUL26 9.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.13 -0.02 48 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 110 0
30JUL26 9.75 C 0.07 0.07 0.07 0.07 -0.02 47 10 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 0.00 50 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 5.50 C 0.00 0.00 0.00 2.15 - 30 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 1.95 -0.06 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 -0.10 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.56 -0.06 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.38 -0.07 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.07 -0.09 49 0 0 0
28AUG26 7.25 C 0.90 0.92 0.90 0.93 -0.06 50 30 30 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.81 -0.05 50 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.70 -0.05 50 0 30 0
28AUG26 8.00 C 0.58 0.58 0.58 0.60 -0.04 50 15 45 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.52 -0.03 51 0 44 0
28AUG26 8.50 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.37 -0.03 51 0 1 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 -0.02 51 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.27 -0.02 52 0 15 0
28AUG26 9.50 C 0.24 0.24 0.19 0.22 -0.03 51 45 85 +45
28AUG26 9.75 C 0.00 0.00 0.00 0.19 -0.02 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 0.00 53 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 -0.06 34 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 -0.06 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 -0.06 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 -0.07 49 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.87 -0.07 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.06 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.06 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 -0.06 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.06 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 -0.06 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 -0.05 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.05 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.04 54 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.04 54 0 17 0
29SEP26 8.50 C 0.61 0.61 0.61 0.63 -0.04 54 40 155 -40
29SEP26 8.75 C 0.00 0.00 0.00 0.56 -0.04 55 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.03 55 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.03 55 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.02 55 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.02 55 0 15 0
29SEP26 10.00 C 0.26 0.26 0.26 0.30 -0.02 55 10 460 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.23 -0.02 55 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 56 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 57 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 57 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 55 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.00 -0.06 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.92 -0.06 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.85 -0.06 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 -0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.49 -0.06 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 -0.07 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.06 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 -0.06 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 -0.06 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 -0.06 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 -0.05 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 -0.05 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.05 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 -0.05 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.04 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.04 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.04 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.04 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.04 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 -0.04 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.04 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 -0.04 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.03 58 2,000 3,359 +1,901
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.03 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.02 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.02 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.02 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.02 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.01 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 59 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.01 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.01 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.01 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 109 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 - 54 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.07 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.38 -0.07 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.25 -0.06 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 -0.06 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 -0.05 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.88 -0.06 56 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.77 -0.06 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.57 -0.05 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.05 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.31 -0.05 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 -0.04 57 0 25 0
30MAR27 9.00 C 1.00 1.00 1.00 1.16 -0.05 57 5 7 +5
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.04 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 -0.04 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 -0.04 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.04 57 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 -0.04 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 -0.03 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 -0.03 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.03 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.02 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.02 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.02 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.02 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.01 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.02 58 0 47 0
29JUN27 5.50 C 0.00 0.00 0.00 2.84 - 54 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.70 -0.07 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.56 -0.08 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 -0.07 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 -0.07 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 -0.07 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.09 -0.07 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.99 -0.06 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.89 -0.06 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 -0.07 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.70 -0.07 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.62 -0.06 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.06 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 -0.06 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 -0.06 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.06 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 -0.05 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.20 -0.05 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 -0.05 57 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.05 57 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.94 -0.04 57 0 0 0
TOTAL CALL 2,930 18,221 +2,654
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 136 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 98 5 159 +2
29JUN26 4.60 P 0.01 0.01 0.01 0.01 0.00 95 4 164 +4
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 91 10 17 +10
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 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 64 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 48 0 660 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 48 0 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 534 0
29JUN26 7.00 P 0.13 0.14 0.13 0.13 +0.01 47 70 849 +10
29JUN26 7.25 P 0.20 0.23 0.20 0.20 +0.01 46 21 252 -10
29JUN26 7.50 P 0.29 0.32 0.29 0.31 +0.02 47 781 828 +523
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.02 47 0 464 0
29JUN26 8.00 P 0.60 0.60 0.60 0.61 +0.04 49 8 759 -8
29JUN26 8.25 P 0.81 0.81 0.81 0.77 +0.02 46 4 414 0
29JUN26 8.50 P 0.00 0.00 0.00 0.97 +0.05 46 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 +0.06 53 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 +0.06 55 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 +0.04 49 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.95 +0.07 67 10 89 0
29JUN26 9.75 P 0.00 0.00 0.00 2.18 +0.06 67 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 +0.04 64 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.06 78 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 +0.08 86 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.09 103 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.10 114 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.94 +0.08 118 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.41 +0.06 110 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.93 +0.08 127 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.43 +0.07 134 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.93 +0.07 140 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.43 +0.07 146 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.91 +0.05 139 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.41 +0.05 145 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 124 0
30JUL26 6.00 P 0.09 0.09 0.09 0.07 +0.01 50 30 132 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.10 0.00 49 0 332 0
30JUL26 6.50 P 0.15 0.15 0.15 0.15 +0.01 49 50 125 +48
30JUL26 6.75 P 0.24 0.25 0.24 0.22 +0.02 50 44 127 +30
30JUL26 7.00 P 0.32 0.34 0.32 0.30 +0.02 49 94 711 +79
30JUL26 7.25 P 0.42 0.44 0.41 0.40 +0.02 49 100 189 +98
30JUL26 7.50 P 0.00 0.00 0.00 0.52 +0.03 50 0 458 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.04 50 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 +0.04 50 0 414 0
30JUL26 8.25 P 1.00 1.00 1.00 0.98 +0.04 51 6 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.17 +0.05 52 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.37 +0.06 53 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 +0.07 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.79 +0.06 54 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.00 +0.05 54 10 67 +10
30JUL26 9.75 P 0.00 0.00 0.00 2.23 +0.04 55 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.08 62 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.94 +0.03 59 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.47 +0.06 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.94 +0.07 71 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.45 +0.06 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.94 +0.08 81 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.44 +0.09 86 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.93 +0.06 88 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.43 +0.06 92 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 - 54 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.15 0.00 52 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 +0.01 53 0 70 0
28AUG26 6.50 P 0.32 0.32 0.32 0.28 +0.01 53 6 76 +6
28AUG26 6.75 P 0.00 0.00 0.00 0.37 +0.02 53 0 75 0
28AUG26 7.00 P 0.48 0.48 0.48 0.46 +0.02 53 50 117 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.57 +0.02 53 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.70 +0.03 53 0 156 0
28AUG26 7.75 P 0.81 0.86 0.81 0.84 +0.03 53 45 51 +45
28AUG26 8.00 P 0.97 1.01 0.97 0.99 +0.03 54 30 113 +30
28AUG26 8.25 P 0.00 0.00 0.00 1.16 +0.04 54 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.34 +0.05 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.52 +0.05 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.72 +0.06 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.92 +0.05 56 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.14 +0.06 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.36 +0.07 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.58 +0.06 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 +0.07 63 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.53 +0.08 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.01 +0.08 69 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.49 +0.10 71 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.95 +0.08 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.46 +0.10 76 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.94 +0.07 76 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.45 +0.08 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 56 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.01 57 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.01 57 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.01 56 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 188 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.02 57 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.01 56 0 315 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.02 57 0 108 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.02 57 0 71 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.03 57 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.03 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.03 57 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.04 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.04 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.04 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.05 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.05 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.05 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 +0.06 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.05 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 +0.06 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.06 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.06 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 +0.05 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 +0.06 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.01 +0.04 69 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.49 +0.04 70 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.99 +0.06 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.47 +0.05 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 +0.05 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.44 +0.04 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.93 +0.04 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.43 +0.05 80 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 59 0 218 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.01 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.01 60 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.02 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.02 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.01 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.02 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.02 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.03 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.03 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.03 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.03 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.04 61 0 58 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.04 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.04 61 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.04 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.04 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 +0.05 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.05 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.04 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 +0.05 63 0 120 0
30DEC26 10.50 P 3.48 3.48 3.48 3.44 +0.06 64 33 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.07 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.07 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 +0.09 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 +0.05 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.67 +0.04 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.13 +0.07 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.60 +0.04 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.08 +0.06 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.55 +0.04 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.03 +0.05 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.50 +0.05 72 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 - 60 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.02 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.02 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.02 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.02 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 +0.02 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.03 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 +0.03 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.03 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.65 +0.03 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.03 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.03 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.13 +0.03 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.03 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 +0.04 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.67 +0.04 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.05 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 +0.04 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.25 +0.05 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 +0.04 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 +0.06 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.49 +0.05 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.92 +0.05 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.36 +0.05 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.79 +0.06 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.25 +0.07 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.70 +0.07 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.16 +0.02 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.63 +0.06 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.10 +0.07 67 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 - 59 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.78 0.00 59 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 +0.01 59 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.01 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 0.00 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.26 +0.01 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.40 +0.01 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.54 +0.01 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 +0.02 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 +0.02 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.00 +0.02 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 +0.01 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 +0.02 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 +0.02 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 +0.02 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 +0.02 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.05 +0.03 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.23 +0.03 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.43 +0.03 62 0 0 0
29JUN27 10.50 P 3.80 3.80 3.80 3.64 -0.15 56 33 33 +33
29JUN27 11.00 P 0.00 0.00 0.00 4.07 -0.12 57 0 0 0
TOTAL PUT 1,444 30,075 +990
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$ 36.30
29JUN26 25.00 C 0.00 0.00 0.00 11.35 -0.48 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.44 -0.39 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.45 -0.38 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.41 -0.43 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.36 -0.48 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.36 -0.49 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.38 -0.49 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.42 -0.50 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.51 -0.50 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.71 -0.47 32 0 30 0
29JUN26 35.00 C 2.19 2.19 2.07 1.96 -0.44 31 30 102 0
29JUN26 36.00 C 1.55 1.55 1.42 1.33 -0.40 30 45 105 +15
29JUN26 37.00 C 0.86 0.86 0.86 0.90 -0.32 31 30 97 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.26 31 0 111 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.22 31 0 52 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 -0.17 31 0 158 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.11 31 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.07 31 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 115 0
29JUN26 44.00 C 0.06 0.06 0.06 0.01 -0.03 31 15 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.50 -0.38 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.54 -0.38 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.61 -0.37 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.76 -0.34 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.75 -0.47 37 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.92 -0.47 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.16 -0.45 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.47 -0.43 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.84 -0.39 36 0 0 0
30JUL26 36.00 C 2.48 2.48 2.40 2.30 -0.34 37 30 45 +30
30JUL26 37.00 C 0.00 0.00 0.00 1.80 -0.35 36 0 25 0
30JUL26 38.00 C 1.48 1.48 1.48 1.43 -0.30 36 15 107 +15
30JUL26 39.00 C 0.00 0.00 0.00 1.14 -0.24 37 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.88 -0.23 37 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.67 -0.20 37 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.50 -0.17 37 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.37 -0.14 37 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.74 -0.16 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.82 -0.19 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.94 -0.15 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.09 -0.22 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.12 -0.36 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.36 -0.47 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.66 -0.45 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.02 -0.43 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.47 -0.36 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 2.94 -0.32 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.46 -0.31 38 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 2.05 -0.30 38 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.71 -0.28 38 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 1.43 -0.23 38 0 90 0
28AUG26 41.00 C 0.00 0.00 0.00 1.17 -0.23 38 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 0.95 -0.23 38 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.76 -0.21 38 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.61 -0.18 38 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.49 -0.15 38 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.38 -0.14 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.09 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.93 -0.19 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.06 -0.22 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.21 -0.23 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.40 -0.27 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.65 -0.30 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.84 -0.63 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.18 -0.63 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.57 -0.63 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.01 -0.62 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.51 -0.61 39 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.05 -0.59 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.64 -0.57 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.20 -0.62 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.89 -0.58 38 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.61 -0.55 38 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.37 -0.45 38 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.24 -0.34 40 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 -0.33 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.85 -0.37 39 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.73 -0.29 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.62 -0.26 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.24 39 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.43 -0.21 39 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 -0.20 39 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 -0.15 39 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.09 39 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 -0.23 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.72 -0.23 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.97 -0.22 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.25 -0.23 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.56 -0.23 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.93 -0.22 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.31 -0.23 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.76 -0.18 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.09 -0.39 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.60 -0.38 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.17 -0.37 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 -0.36 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 -0.32 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.05 -0.33 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 -0.29 40 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.54 -0.28 41 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.26 -0.29 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.04 -0.25 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.77 -0.30 40 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 -0.23 40 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.41 -0.20 40 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.26 -0.19 40 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 -0.19 40 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 -0.16 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.13 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.12 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.07 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.19 -0.23 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.47 -0.22 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.78 -0.27 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.12 -0.27 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.48 -0.23 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.88 -0.23 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.32 -0.22 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.79 -0.21 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.27 -0.22 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.81 -0.19 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.37 -0.18 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.96 -0.18 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.58 -0.17 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.39 -0.22 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.05 -0.23 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.73 -0.21 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.47 -0.19 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 -0.19 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 -0.19 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.72 -0.16 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.52 -0.15 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.32 -0.15 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.06 -0.21 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.92 -0.17 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.55 -0.16 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.07 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.07 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.81 -0.40 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.14 -0.35 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.50 -0.34 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.87 -0.34 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.31 -0.29 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.75 -0.28 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.21 -0.30 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.73 -0.35 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.25 -0.33 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.79 -0.32 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.35 -0.31 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.95 -0.29 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.56 -0.29 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.21 -0.27 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.87 -0.27 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.56 -0.25 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.27 -0.24 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.92 -0.32 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.75 -0.22 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.53 -0.16 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.29 -0.18 43 0 0 0
TOTAL CALL 165 4,974 +90
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 53 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 61 0
29JUN26 36.00 P 1.05 1.05 1.05 1.00 +0.05 31 15 180 +2
29JUN26 37.00 P 1.56 1.56 1.56 1.52 +0.09 31 15 190 0
29JUN26 38.00 P 0.00 0.00 0.00 2.18 +0.18 31 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 +0.26 31 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.82 +0.32 31 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.75 +0.39 31 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.71 +0.42 31 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.70 +0.27 0 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.70 +0.26 0 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.70 +0.26 0 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.70 +0.26 0 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.70 +0.18 0 0 23 -72
29JUN26 48.00 P 0.00 0.00 0.00 11.80 +0.28 66 0 0 -2
29JUN26 49.00 P 0.00 0.00 0.00 12.70 +0.18 0 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.20 +0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.80 +0.28 90 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.30 +0.28 98 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.70 +0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.20 +0.18 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.70 +0.28 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.20 +0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.70 +0.28 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.20 +0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 0.00 37 0 33 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 0.00 37 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 77 0
30JUL26 34.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.42 +0.05 37 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.87 +0.08 37 0 119 0
30JUL26 37.00 P 2.42 2.42 2.42 2.43 +0.14 37 15 126 -14
30JUL26 38.00 P 0.00 0.00 0.00 3.09 +0.26 38 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 3.68 +0.22 37 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.42 +0.25 37 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.21 +0.28 37 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.05 +0.32 37 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.97 +0.39 38 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.84 +0.21 36 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.81 +0.18 38 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.75 +0.29 38 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.73 +0.15 38 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.80 +0.25 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.72 +0.20 42 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.70 +0.18 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.20 +0.18 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.80 +0.28 63 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.30 +0.28 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.70 +0.18 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.20 +0.18 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.19 +0.03 38 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.55 +0.05 38 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.97 +0.08 39 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.38 +0.05 38 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.92 +0.07 38 0 113 0
28AUG26 38.00 P 0.00 0.00 0.00 3.53 +0.11 38 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.17 +0.17 38 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.88 +0.21 38 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.62 +0.24 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.48 +0.15 39 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.31 +0.16 39 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.17 +0.16 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.04 +0.15 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.93 +0.26 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.84 +0.26 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.80 +0.25 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.72 +0.12 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.72 +0.18 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.29 +0.27 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.80 +0.28 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.30 +0.28 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.10 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 -0.12 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.76 -0.09 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.01 -0.08 39 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.64 -0.05 40 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 -0.04 40 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 -0.16 39 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.91 -0.13 39 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.45 -0.10 39 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.03 -0.10 39 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 -0.06 39 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.34 +0.01 39 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.06 -0.01 39 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.89 +0.06 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.68 +0.07 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.54 +0.12 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.40 +0.15 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.23 +0.13 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.11 +0.14 41 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.00 +0.31 41 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.90 +0.14 40 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.83 +0.15 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.29 +0.25 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.80 +0.28 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.30 +0.28 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.70 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.20 +0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.70 +0.21 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.20 +0.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.70 +0.28 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.20 +0.19 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.08 +0.02 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 +0.04 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 +0.04 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 +0.06 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 +0.06 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.25 +0.07 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.72 +0.07 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 +0.08 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.76 +0.09 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.34 +0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.96 0.00 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.02 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.31 +0.02 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 +0.10 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.78 +0.03 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.55 +0.03 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.34 +0.04 40 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.23 +0.13 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.05 +0.13 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.89 +0.14 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.74 +0.14 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.61 +0.15 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.83 +0.18 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.10 +0.18 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.43 +0.20 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.82 +0.17 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.21 +0.19 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.70 +0.21 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.20 +0.28 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.70 +0.21 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.20 +0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.51 +0.09 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 +0.09 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.12 +0.10 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 +0.06 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 +0.05 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 +0.05 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 +0.05 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.04 +0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 +0.21 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 +0.25 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.76 +0.11 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 +0.06 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.93 +0.07 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 +0.06 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.08 +0.03 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.76 +0.05 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 +0.02 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.30 +0.11 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.06 +0.11 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.76 +0.04 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.55 +0.04 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.35 +0.04 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.26 +0.14 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.00 +0.05 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.14 +0.07 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.43 +0.21 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.69 +0.22 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.92 -0.03 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.27 +0.14 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 +0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.28 +0.07 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.65 +0.07 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.03 +0.08 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.42 +0.05 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.82 +0.05 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.25 +0.06 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.71 +0.07 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.20 +0.08 41 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.72 +0.09 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.27 +0.10 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.85 +0.11 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.46 +0.12 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.10 +0.13 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.77 +0.14 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.46 +0.06 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.21 +0.10 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.86 +0.03 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.60 +0.04 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.36 +0.07 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.12 +0.07 41 0 0 0
TOTAL PUT 45 5,031 -86
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$ 56.90
05JUN26 41.00 C 0.00 0.00 0.00 15.90 -0.15 0 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 14.90 -0.15 0 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 13.90 -0.15 0 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 11.90 -0.15 0 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 10.90 -0.15 0 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 9.90 -0.15 0 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 8.90 -0.15 0 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 -30
05JUN26 55.00 C 2.16 2.16 2.16 1.90 -0.20 0 30 0 -2
05JUN26 57.50 C 0.48 0.62 0.27 0.00 -0.18 0 357 903 +305
05JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 913 0
05JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 981 0
05JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 16.10 -0.08 140 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 15.07 -0.11 127 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.13 -0.12 127 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.07 -0.11 110 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.10 -0.08 106 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.13 -0.05 101 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 9.93 -0.15 52 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 8.93 -0.15 46 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 7.93 -0.15 40 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 6.93 -0.15 34 0 0 0
12JUN26 52.50 C 4.91 4.92 4.77 4.58 -0.03 44 73 103 +73
12JUN26 55.00 C 0.00 0.00 0.00 2.19 -0.08 29 0 1 0
12JUN26 57.50 C 1.00 1.06 0.52 0.51 -0.13 24 315 280 -76
12JUN26 60.00 C 0.22 0.24 0.10 0.08 -0.08 27 357 1,254 +344
12JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.00 -0.28 109 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.00 -0.23 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.00 -0.28 98 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.00 -0.23 93 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.01 -0.28 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.08 -0.16 98 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.01 -0.23 80 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.10 -0.19 90 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.02 -0.28 73 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.09 -0.21 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.02 -0.23 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.11 -0.20 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.07 -0.24 63 0 0 0
29JUN26 43.00 C 14.93 14.93 14.93 14.13 -0.17 64 30 30 +30
29JUN26 44.00 C 0.00 0.00 0.00 13.07 -0.19 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.10 -0.21 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.13 -0.19 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.99 -0.16 26 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.00 -0.15 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.02 -0.15 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.04 -0.15 27 0 35 0
29JUN26 52.50 C 5.04 5.04 4.88 4.70 -0.13 26 60 3,310 -20
29JUN26 55.00 C 3.32 3.41 2.70 2.71 -0.03 26 337 1,185 -180
29JUN26 57.50 C 1.60 1.67 1.23 1.20 -0.04 24 301 831 -45
29JUN26 60.00 C 0.55 0.76 0.45 0.46 -0.03 25 1,600 9,697 -604
29JUN26 62.50 C 0.29 0.30 0.19 0.15 -0.03 25 1,052 17,214 -489
29JUN26 65.00 C 0.13 0.13 0.08 0.05 -0.02 27 276 22,320 +157
29JUN26 67.50 C 0.07 0.07 0.05 0.02 0.00 29 39 5,094 +20
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16,353 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4,449 0
29JUN26 75.00 C 0.04 0.04 0.01 0.01 0.00 41 136 9,252 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,343 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.29 -0.09 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.29 -0.12 91 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.29 -0.12 87 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.30 -0.05 83 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.30 -0.13 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.32 -0.04 76 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.32 -0.12 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.32 -0.11 68 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.33 -0.11 65 0 0 0
30JUL26 39.00 C 19.04 19.04 19.04 18.33 -0.05 61 30 30 +30
30JUL26 40.00 C 0.00 0.00 0.00 17.34 -0.11 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.35 -0.11 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.35 -0.05 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.36 -0.05 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.38 -0.11 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.40 -0.04 43 0 0 0
30JUL26 46.00 C 12.07 12.07 12.07 11.41 -0.04 40 30 30 +30
30JUL26 47.00 C 0.00 0.00 0.00 10.19 -0.12 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.23 -0.12 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.30 -0.11 27 0 0 0
30JUL26 50.00 C 8.23 8.23 8.23 7.39 -0.10 27 30 30 +30
30JUL26 52.50 C 5.50 5.55 5.41 5.42 +0.05 28 120 210 +120
30JUL26 55.00 C 4.03 4.03 3.60 3.49 -0.02 26 63 437 +12
30JUL26 57.50 C 2.53 2.53 2.12 2.08 0.00 25 35 1,694 -29
30JUL26 60.00 C 1.55 1.55 1.55 1.20 -0.04 26 1 8,946 0
30JUL26 62.50 C 0.84 0.84 0.67 0.67 -0.01 26 132 9,931 -8
30JUL26 65.00 C 0.41 0.45 0.41 0.36 -0.02 27 31 5,099 -30
30JUL26 67.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 2,577 0
30JUL26 70.00 C 0.16 0.16 0.16 0.11 -0.01 29 6 2,696 -6
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 0.00 31 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30JUL26 85.00 C 0.04 0.04 0.04 0.01 0.00 37 64 256 +64
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 42 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 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 27.37 -0.10 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.38 -0.09 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.38 -0.10 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.39 -0.01 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.40 -0.07 65 0 0 0
28AUG26 35.00 C 23.12 23.12 23.12 22.41 -0.07 62 30 30 +30
28AUG26 36.00 C 22.13 22.13 22.13 21.42 -0.09 59 30 30 +30
28AUG26 37.00 C 0.00 0.00 0.00 20.42 -0.10 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.43 -0.10 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.45 -0.07 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.47 0.00 49 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.49 0.00 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.51 -0.07 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.54 +0.01 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.56 +0.01 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.60 +0.01 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.64 +0.01 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.41 -0.13 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.50 -0.13 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.62 -0.12 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.77 -0.11 27 0 0 0
28AUG26 52.50 C 6.09 6.09 5.97 5.80 -0.09 27 60 90 +60
28AUG26 55.00 C 4.60 4.60 4.60 4.18 -0.01 27 30 83 -24
28AUG26 57.50 C 2.86 2.86 2.86 2.85 -0.02 27 1 973 0
28AUG26 60.00 C 1.91 1.91 1.86 1.90 -0.01 27 42 2,285 -42
28AUG26 62.50 C 1.46 1.46 1.29 1.24 -0.02 28 135 1,840 0
28AUG26 65.00 C 0.91 0.91 0.88 0.80 0.00 28 1,878 5,104 +1,655
28AUG26 67.50 C 0.63 0.63 0.63 0.51 0.00 29 520 645 +387
28AUG26 70.00 C 0.47 0.47 0.45 0.33 +0.01 29 404 1,107 +399
28AUG26 72.50 C 0.33 0.33 0.33 0.21 +0.01 30 30 932 +30
28AUG26 75.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 412 0
28AUG26 77.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 0.00 32 0 191 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 0.00 33 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 0.00 34 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 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 27.37 -0.10 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.42 -0.05 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.43 -0.05 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.43 0.00 63 0 0 0
29SEP26 34.00 C 24.13 24.13 24.13 23.44 -0.03 61 30 30 +30
29SEP26 35.00 C 0.00 0.00 0.00 22.45 -0.03 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.46 -0.05 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.48 -0.04 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.49 -0.04 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.45 -0.07 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.47 -0.20 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.56 -0.13 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.59 -0.14 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.63 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.67 -0.13 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 -0.15 36 0 152 0
29SEP26 46.00 C 12.41 12.41 12.41 11.76 -0.14 35 30 30 +30
29SEP26 47.00 C 0.00 0.00 0.00 10.57 -0.40 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.69 -0.37 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.83 -0.13 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.02 -0.11 28 0 8 0
29SEP26 52.50 C 6.32 6.32 6.30 6.11 -0.10 27 60 180 +55
29SEP26 55.00 C 5.18 5.18 4.53 4.63 -0.01 28 182 2,411 +37
29SEP26 57.50 C 3.67 3.67 3.67 3.24 -0.07 27 60 3,659 +60
29SEP26 60.00 C 2.57 2.57 2.44 2.29 -0.03 28 330 7,890 +270
29SEP26 62.50 C 1.74 1.74 1.74 1.58 -0.02 28 6 6,985 0
29SEP26 65.00 C 1.38 1.38 1.21 1.07 -0.01 28 232 13,218 -185
29SEP26 67.50 C 0.00 0.00 0.00 0.72 0.00 29 0 9,564 0
29SEP26 70.00 C 0.71 0.71 0.71 0.48 0.00 29 260 8,516 -260
29SEP26 72.50 C 0.54 0.54 0.54 0.32 0.00 29 30 5,231 +30
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 0.00 31 0 2,904 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 0.00 31 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 32 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 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 27.42 -0.05 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.43 -0.04 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.44 -0.12 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.45 -0.13 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.46 -0.13 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.47 -0.12 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.48 -0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.51 -0.13 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.50 -0.04 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.54 -0.03 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.58 -0.09 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.56 -0.24 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.71 -0.02 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.82 0.00 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.88 -0.16 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.99 -0.16 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.15 -0.14 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.31 -0.11 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.50 -0.11 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.43 -0.09 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.71 -0.09 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.05 -0.08 28 0 206 0
30DEC26 55.00 C 6.16 6.16 6.16 5.79 -0.04 29 20 1,166 0
30DEC26 57.50 C 0.00 0.00 0.00 4.54 -0.08 29 0 5,421 0
30DEC26 60.00 C 4.04 4.04 3.68 3.57 -0.08 29 2 9,752 -2
30DEC26 62.50 C 3.26 3.26 3.04 2.80 -0.06 29 110 9,686 +110
30DEC26 65.00 C 2.35 2.35 2.35 2.18 -0.06 29 1 7,978 -1
30DEC26 67.50 C 0.00 0.00 0.00 1.68 -0.06 29 0 3,369 0
30DEC26 70.00 C 1.64 1.64 1.50 1.29 -0.05 29 175 3,926 -165
30DEC26 72.50 C 1.20 1.20 1.20 0.99 -0.06 29 2 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 -0.05 30 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 0.59 -0.04 30 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.04 30 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 422 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.43 -0.13 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.43 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.45 -0.12 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.46 -0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.48 -0.12 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.50 -0.09 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.54 -0.07 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.59 -0.14 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.65 -0.16 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.74 -0.16 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.84 -0.14 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.98 -0.11 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.11 -0.13 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.23 -0.16 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.39 -0.17 33 0 0 0
30MAR27 45.00 C 14.28 14.28 14.28 13.55 -0.19 32 1 9 +1
30MAR27 46.00 C 0.00 0.00 0.00 12.76 -0.19 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.99 -0.19 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.25 -0.18 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.55 -0.18 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.57 -0.46 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.06 -0.14 28 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 6.93 -0.09 29 0 79 0
30MAR27 57.50 C 0.00 0.00 0.00 5.73 -0.08 29 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.77 -0.04 29 0 17,026 0
30MAR27 62.50 C 4.04 4.04 4.04 3.95 -0.01 29 8 182 -8
30MAR27 65.00 C 3.36 3.36 3.36 3.26 +0.01 29 11 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 2.72 +0.05 30 0 212 0
30MAR27 70.00 C 2.33 2.33 2.33 2.24 +0.07 30 1 2,044 +1
30MAR27 72.50 C 0.00 0.00 0.00 1.85 +0.09 30 0 4,062 0
30MAR27 75.00 C 1.72 1.72 1.72 1.54 +0.09 30 45 1,629 +45
30MAR27 77.50 C 0.00 0.00 0.00 1.27 +0.11 31 0 3,099 0
30MAR27 80.00 C 1.25 1.25 1.25 1.06 +0.11 31 50 1,259 +42
30MAR27 82.50 C 0.00 0.00 0.00 0.88 +0.11 31 0 2,139 0
30MAR27 85.00 C 0.93 0.95 0.93 0.74 +0.11 31 376 302 +90
30MAR27 87.50 C 0.82 0.82 0.82 0.62 +0.11 32 60 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.52 +0.10 32 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.44 +0.10 32 0 84 0
30MAR27 95.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 355 0
30MAR27 97.50 C 0.51 0.51 0.51 0.32 +0.10 33 30 309 +30
29JUN27 41.00 C 0.00 0.00 0.00 17.52 -0.05 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.59 -0.15 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.77 -0.15 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.97 -0.15 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.20 -0.14 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.44 -0.14 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.70 -0.14 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.00 -0.13 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.31 -0.13 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.65 -0.13 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 9.20 -0.11 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.78 -0.05 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.64 -0.11 29 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 5.69 -0.09 29 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 4.91 -0.06 29 0 33 0
29JUN27 65.00 C 4.10 4.10 4.10 4.26 -0.02 30 8 195 +8
29JUN27 67.50 C 0.00 0.00 0.00 3.67 +0.03 30 0 65 0
29JUN27 70.00 C 2.98 2.98 2.98 3.21 +0.06 30 11 71 +11
29JUN27 72.50 C 0.00 0.00 0.00 2.77 +0.09 31 0 16 0
29JUN27 75.00 C 2.23 2.23 2.23 2.44 +0.12 31 13 26 +13
29JUN27 77.50 C 0.00 0.00 0.00 2.12 +0.10 32 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.88 +0.11 32 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.65 +0.14 32 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 1.45 +0.11 33 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.30 +0.14 33 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 1.15 +0.18 34 0 53 0
TOTAL CALL 10,809 342,083 +2,463
05JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
05JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 308 0
05JUN26 57.50 P 0.25 0.59 0.14 0.60 0.00 0 573 0 -752
05JUN26 60.00 P 2.90 3.04 2.74 3.10 +0.13 0 50 0 -1,153
05JUN26 62.50 P 4.70 5.55 4.70 5.60 +0.15 0 8 0 -1,736
05JUN26 65.00 P 0.00 0.00 0.00 8.10 +0.15 0 0 0 -2,663
05JUN26 67.50 P 0.00 0.00 0.00 10.60 +0.15 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 13.10 +0.15 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 15.60 +0.15 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 25.60 +0.15 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 28.10 +0.15 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 30.60 +0.15 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 29 0 111 0
12JUN26 55.00 P 0.09 0.16 0.09 0.19 -0.01 26 19 82 +6
12JUN26 57.50 P 0.65 1.10 0.63 1.04 -0.07 22 197 369 +64
12JUN26 60.00 P 2.78 3.05 2.78 3.15 +0.06 26 28 232 0
12JUN26 62.50 P 5.53 5.53 5.53 5.60 +0.13 0 5 182 0
12JUN26 65.00 P 0.00 0.00 0.00 8.10 +0.15 0 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.60 +0.15 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 13.10 +0.15 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.60 +0.15 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.60 +0.15 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 28.10 +0.15 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.60 +0.15 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,229 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2,189 0
29JUN26 50.00 P 0.04 0.04 0.04 0.04 -0.01 26 20 28,356 +20
29JUN26 52.50 P 0.12 0.17 0.12 0.20 +0.02 26 408 9,747 +302
29JUN26 55.00 P 0.38 0.60 0.38 0.64 +0.04 24 133 17,278 +19
29JUN26 57.50 P 1.20 1.66 1.12 1.62 +0.02 23 187 14,747 +69
29JUN26 60.00 P 3.20 3.39 3.16 3.35 +0.10 22 30 17,559 +22
29JUN26 62.50 P 4.80 5.76 4.60 5.67 +0.12 25 50 12,541 -5
29JUN26 65.00 P 0.00 0.00 0.00 8.10 +0.14 0 0 15,622 0
29JUN26 67.50 P 10.50 10.63 10.49 10.60 +0.15 0 10 732 -42
29JUN26 70.00 P 12.72 12.86 12.70 13.10 +0.15 0 189 305 -635
29JUN26 72.50 P 0.00 0.00 0.00 15.60 +0.15 0 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.60 +0.15 0 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.60 +0.15 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.10 +0.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.60 +0.15 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.60 +0.15 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.10 +0.15 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.60 +0.15 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.10 +0.15 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.60 +0.15 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 31 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1,203 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 1,042 0
30JUL26 49.00 P 0.17 0.17 0.17 0.19 +0.04 27 2 915 0
30JUL26 50.00 P 0.00 0.00 0.00 0.27 +0.04 27 0 1,182 0
30JUL26 52.50 P 0.46 0.56 0.46 0.63 +0.08 26 39 2,862 +37
30JUL26 55.00 P 0.98 1.22 0.98 1.28 +0.10 25 154 10,461 +120
30JUL26 57.50 P 1.93 2.30 1.93 2.33 +0.05 24 366 10,758 +365
30JUL26 60.00 P 3.80 4.00 3.80 3.98 +0.12 24 3 8,387 +3
30JUL26 62.50 P 5.30 5.84 5.30 5.93 +0.06 24 8 1,013 0
30JUL26 65.00 P 8.15 8.15 8.15 8.28 +0.14 27 5 2,982 +5
30JUL26 67.50 P 10.15 10.15 10.15 10.65 +0.14 28 5 4,527 +4
30JUL26 70.00 P 0.00 0.00 0.00 13.10 +0.14 0 0 1,344 0
30JUL26 72.50 P 0.00 0.00 0.00 15.60 +0.15 0 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.10 +0.15 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.60 +0.15 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.10 +0.15 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.60 +0.15 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.60 +0.15 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.10 +0.15 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 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 336 0
28AUG26 48.00 P 0.30 0.30 0.30 0.30 +0.03 27 1 794 +1
28AUG26 49.00 P 0.38 0.40 0.38 0.39 +0.01 27 25 1,044 +25
28AUG26 50.00 P 0.48 0.50 0.48 0.53 +0.03 27 42 971 +42
28AUG26 52.50 P 0.84 0.99 0.84 1.03 +0.06 26 585 3,417 +240
28AUG26 55.00 P 1.76 1.76 1.75 1.82 +0.07 26 28 13,256 -24
28AUG26 57.50 P 2.86 2.91 2.86 2.94 +0.06 25 10 4,836 0
28AUG26 60.00 P 3.96 4.35 3.96 4.49 +0.04 25 60 2,519 +30
28AUG26 62.50 P 5.77 5.77 5.77 6.49 +0.14 27 30 1,797 0
28AUG26 65.00 P 7.72 8.40 7.72 8.58 +0.15 28 31 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 10.83 +0.32 28 0 209 0
28AUG26 70.00 P 13.00 13.00 13.00 13.19 +0.23 29 12 186 +12
28AUG26 72.50 P 0.00 0.00 0.00 15.62 +0.15 30 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 18.10 +0.15 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.10 +0.11 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.60 +0.15 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.10 +0.15 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.60 +0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.60 +0.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.10 +0.15 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 31 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 0.00 30 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 0.00 29 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 2,101 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 1,406 0
29SEP26 47.00 P 0.49 0.49 0.49 0.54 +0.02 28 22 1,509 +22
29SEP26 48.00 P 0.59 0.59 0.59 0.70 +0.04 28 90 2,456 +30
29SEP26 49.00 P 0.70 0.76 0.70 0.87 +0.03 28 173 3,887 +170
29SEP26 50.00 P 0.98 0.98 0.98 1.10 +0.05 27 12 31,407 0
29SEP26 52.50 P 1.61 1.69 1.59 1.80 +0.07 27 240 9,555 +60
29SEP26 55.00 P 2.44 2.66 2.44 2.78 +0.09 26 276 17,289 -46
29SEP26 57.50 P 3.54 4.01 3.54 4.01 +0.11 26 428 11,309 +272
29SEP26 60.00 P 5.04 5.66 5.04 5.62 +0.13 26 74 13,886 0
29SEP26 62.50 P 7.10 7.10 7.10 7.66 +0.36 28 3 12,473 0
29SEP26 65.00 P 9.30 9.40 9.30 9.71 +0.15 28 3 13,593 +1
29SEP26 67.50 P 0.00 0.00 0.00 11.62 +0.13 24 0 1,029 0
29SEP26 70.00 P 13.80 13.80 13.80 13.96 +0.20 25 40 5,774 0
29SEP26 72.50 P 0.00 0.00 0.00 16.16 +0.08 0 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.58 +0.13 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 20.98 +0.13 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.41 +0.14 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.85 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.30 +0.15 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.75 +0.14 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.22 +0.16 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.67 +0.16 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.16 +0.19 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.61 +0.16 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.52 +0.15 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.00 +0.47 29 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 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 +0.03 29 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.45 +0.03 29 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.56 +0.04 29 0 156 0
30DEC26 44.00 P 0.70 0.70 0.70 0.70 +0.04 29 30 753 +26
30DEC26 45.00 P 0.76 0.76 0.76 0.83 +0.02 29 170 1,055 +170
30DEC26 46.00 P 0.95 1.00 0.92 0.99 +0.04 28 380 1,538 +350
30DEC26 47.00 P 1.09 1.11 1.09 1.19 +0.06 28 174 1,373 +174
30DEC26 48.00 P 1.30 1.30 1.30 1.42 +0.05 28 20 6,137 +20
30DEC26 49.00 P 1.51 1.58 1.51 1.67 +0.06 28 21 2,388 +20
30DEC26 50.00 P 1.76 1.86 1.76 1.97 +0.06 28 64 10,452 +64
30DEC26 52.50 P 2.57 2.74 2.57 2.83 +0.07 28 282 8,932 +240
30DEC26 55.00 P 0.00 0.00 0.00 3.90 +0.08 27 0 10,398 0
30DEC26 57.50 P 4.83 4.92 4.83 5.16 +0.07 27 155 6,170 +25
30DEC26 60.00 P 6.66 6.66 6.66 6.69 +0.04 27 30 5,077 0
30DEC26 62.50 P 7.83 7.83 7.83 8.65 +0.30 28 60 8,314 -30
30DEC26 65.00 P 0.00 0.00 0.00 10.56 +0.31 29 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.33 -0.01 27 0 2,649 0
30DEC26 70.00 P 0.00 0.00 0.00 14.50 -0.01 27 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.68 +0.09 26 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.96 +0.41 25 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.29 +0.13 24 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.68 +0.08 20 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.04 +0.15 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.44 +0.14 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.89 +0.16 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.34 -0.19 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.77 +0.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.25 +0.19 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.72 +0.06 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.52 +0.15 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.00 +0.41 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.55 -0.04 29 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 0.67 -0.02 29 0 237 0
30MAR27 42.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 13 0
30MAR27 43.00 P 0.98 0.98 0.98 0.96 0.00 29 170 2,849 0
30MAR27 44.00 P 1.12 1.12 1.12 1.11 -0.03 29 170 561 +170
30MAR27 45.00 P 0.00 0.00 0.00 1.29 -0.04 28 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.52 -0.04 28 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.77 -0.02 28 0 178 0
30MAR27 48.00 P 0.00 0.00 0.00 2.04 -0.02 28 0 461 0
30MAR27 49.00 P 2.13 2.15 2.13 2.34 -0.02 28 232 2,824 +2
30MAR27 50.00 P 2.52 2.61 2.52 2.65 -0.01 28 376 1,412 -285
30MAR27 52.50 P 3.41 3.51 3.41 3.59 +0.02 28 180 5,306 -161
30MAR27 55.00 P 4.50 4.57 4.50 4.70 +0.04 28 121 4,284 -59
30MAR27 57.50 P 5.72 5.81 5.72 5.98 +0.08 27 32 2,489 -30
30MAR27 60.00 P 7.33 7.33 7.33 7.49 +0.11 27 30 16,163 -30
30MAR27 62.50 P 0.00 0.00 0.00 9.48 +0.40 29 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 10.93 +0.05 27 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.86 +0.05 27 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.98 +0.11 27 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.11 +0.10 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.33 +0.13 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.60 +0.14 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.86 +0.10 25 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.20 +0.11 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.57 +0.07 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.97 +0.12 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.39 -0.14 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.82 +0.15 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.26 +0.15 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.72 +0.06 0 0 0 0
29JUN27 41.00 P 1.21 1.21 1.21 1.10 +0.11 30 8 23 +8
29JUN27 42.00 P 0.00 0.00 0.00 1.29 +0.10 30 0 40 0
29JUN27 43.00 P 0.00 0.00 0.00 1.49 +0.10 30 0 37 0
29JUN27 44.00 P 0.00 0.00 0.00 1.73 +0.11 30 0 0 0
29JUN27 45.00 P 1.89 1.89 1.89 1.99 +0.10 30 11 24 +11
29JUN27 46.00 P 0.00 0.00 0.00 2.25 +0.09 30 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 2.57 +0.10 30 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 2.90 +0.09 30 0 22 0
29JUN27 49.00 P 0.00 0.00 0.00 3.23 +0.08 30 0 133 0
29JUN27 50.00 P 0.00 0.00 0.00 3.62 +0.07 30 0 67 0
29JUN27 52.50 P 0.00 0.00 0.00 4.65 +0.05 30 0 165 0
29JUN27 55.00 P 0.00 0.00 0.00 5.87 0.00 30 0 11 0
29JUN27 57.50 P 0.00 0.00 0.00 7.25 -0.02 30 0 7 0
29JUN27 60.00 P 8.40 8.40 8.40 8.79 0.00 30 1 85 0
29JUN27 62.50 P 0.00 0.00 0.00 10.47 +0.08 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.18 +0.05 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.07 +0.03 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.02 -0.07 31 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 18.06 +0.01 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.16 +0.05 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.31 +0.06 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.50 +0.07 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.73 +0.07 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.99 +0.09 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.27 +0.08 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.60 +0.07 21 0 0 0
TOTAL PUT 7,391 520,364 -4,430
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 6.15 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.95 -0.07 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.85 -0.07 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.75 -0.07 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.56 -0.06 148 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.31 -0.07 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.06 +0.01 129 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.81 -0.06 121 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.56 -0.06 112 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.31 -0.06 104 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.06 -0.08 97 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.81 -0.03 89 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.56 -0.08 82 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.31 -0.08 75 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.06 0.00 68 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.81 -0.08 62 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.56 -0.07 55 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 -0.07 49 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.06 0.00 43 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 0.00 38 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 -0.04 32 0 6,702 0
29JUN26 9.25 C 0.00 0.00 0.00 1.31 -0.05 26 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.01 31 0 2,048 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 +0.01 36 0 3,413 0
29JUN26 10.00 C 0.60 0.60 0.60 0.61 -0.04 28 10 6,280 0
29JUN26 10.50 C 0.28 0.34 0.28 0.28 -0.04 29 432 5,668 +92
29JUN26 11.00 C 0.12 0.15 0.12 0.11 -0.03 30 539 8,253 +140
29JUN26 11.50 C 0.07 0.07 0.07 0.04 -0.01 32 2 4,842 -2
29JUN26 12.00 C 0.04 0.04 0.04 0.01 -0.01 31 78 1,484 +18
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.31 -0.08 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.06 -0.01 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.81 -0.08 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.56 -0.07 46 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.31 -0.07 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.06 -0.03 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.56 -0.05 28 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 -0.04 30 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.07 -0.03 25 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 -0.05 29 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.70 -0.03 31 0 104 0
30JUL26 10.50 C 0.44 0.47 0.41 0.43 -0.02 31 365 1,607 +70
30JUL26 11.00 C 0.26 0.30 0.26 0.26 -0.01 32 181 2,243 -30
30JUL26 11.50 C 0.16 0.16 0.16 0.14 -0.01 31 2 905 -2
30JUL26 12.00 C 0.11 0.11 0.11 0.08 0.00 32 30 2,433 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 0.00 32 0 543 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 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 47 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.31 -0.08 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.06 -0.05 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.81 -0.08 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.56 -0.07 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.31 -0.07 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.06 -0.06 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.81 -0.06 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.58 -0.05 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.94 -0.04 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.80 -0.03 31 0 30 0
28AUG26 10.50 C 0.56 0.56 0.56 0.56 -0.02 32 60 370 +60
28AUG26 11.00 C 0.41 0.41 0.38 0.39 0.00 32 678 1,294 +648
28AUG26 11.50 C 0.27 0.27 0.27 0.25 -0.01 32 30 165 +27
28AUG26 12.00 C 0.00 0.00 0.00 0.16 0.00 32 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 0.00 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 0.00 33 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 5.95 -0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.85 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.75 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.56 -0.06 89 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.31 -0.07 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.06 -0.01 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.81 -0.06 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.56 -0.06 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.31 -0.06 63 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.06 -0.08 59 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.81 -0.03 54 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.56 -0.08 50 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.31 -0.08 46 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.06 -0.05 42 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.81 -0.08 39 0 427 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 -0.07 35 0 2,889 0
29SEP26 8.25 C 2.29 2.29 2.29 2.31 -0.07 32 30 1,136 +30
29SEP26 8.50 C 0.00 0.00 0.00 2.08 -0.04 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.83 -0.04 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.04 29 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 +0.04 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 +0.04 34 0 1,605 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.03 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 0.00 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 0.00 33 0 4,797 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 0.00 33 0 1,607 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 0.00 34 0 3,882 0
29SEP26 12.00 C 0.25 0.26 0.25 0.27 0.00 34 130 730 +17
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 301 0
29SEP26 13.00 C 0.15 0.15 0.15 0.14 0.00 35 2 119 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 35 0 512 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 35 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 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 5.56 -0.07 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.31 -0.07 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.06 -0.05 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.81 -0.06 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.56 -0.06 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.31 -0.06 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.06 -0.08 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.87 +0.03 52 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.56 -0.08 38 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.31 -0.08 35 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 -0.05 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.81 -0.08 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.58 -0.05 31 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.36 -0.02 31 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.06 26 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 -0.01 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.05 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 +0.04 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 +0.04 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.01 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.01 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 -0.01 30 0 2,526 0
30DEC26 11.00 C 0.65 0.65 0.65 0.73 -0.01 30 13 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 929 0
30DEC26 12.00 C 0.39 0.39 0.39 0.44 -0.01 31 20 636 +12
30DEC26 12.50 C 0.00 0.00 0.00 0.34 0.00 31 0 324 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 0.00 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 0.00 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.06 -0.08 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.87 +0.03 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.56 -0.08 32 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.32 -0.07 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.09 -0.02 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.87 -0.02 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.68 +0.05 31 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.41 -0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 0.00 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 +0.05 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.05 31 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 +0.04 31 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 -0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.02 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 -0.02 29 0 1,210 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 -0.01 30 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.01 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.02 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 480 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 45 0
29JUN27 7.25 C 0.00 0.00 0.00 3.41 +0.02 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.22 +0.09 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.93 -0.01 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.75 -0.01 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.58 -0.01 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.41 -0.02 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.26 -0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.10 -0.02 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.82 -0.02 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 -0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.58 -0.01 31 0 30 0
29JUN27 10.50 C 1.20 1.20 1.20 1.35 -0.02 31 20 20 +20
29JUN27 11.00 C 0.00 0.00 0.00 1.15 -0.02 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 -0.01 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 -0.01 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
TOTAL CALL 2,622 172,325 +1,102
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6,521 0
29JUN26 8.75 P 0.01 0.01 0.01 0.01 0.00 33 229 1,553 -229
29JUN26 9.00 P 0.02 0.02 0.02 0.02 0.00 33 60 4,044 +30
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,951 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 3,217 0
29JUN26 9.75 P 0.13 0.13 0.10 0.12 -0.02 31 4 3,093 0
29JUN26 10.00 P 0.20 0.20 0.17 0.19 -0.03 30 291 3,623 +260
29JUN26 10.50 P 0.46 0.48 0.41 0.45 -0.01 31 19 2,930 -12
29JUN26 11.00 P 0.83 0.83 0.83 0.82 -0.01 32 30 3,590 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.26 +0.03 34 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 1.72 +0.02 27 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.06 48 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.74 +0.09 52 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.24 +0.09 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 +0.10 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 +0.09 66 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.73 +0.09 72 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.23 +0.02 77 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.74 +0.07 89 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.24 +0.07 94 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.74 +0.11 99 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.23 +0.09 97 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.73 +0.10 102 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 40 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 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 915 0
30JUL26 9.25 P 0.11 0.12 0.11 0.12 0.00 31 90 636 +90
30JUL26 9.50 P 0.18 0.18 0.18 0.18 0.00 31 1 676 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.01 30 0 697 0
30JUL26 10.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 1,005 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 0.00 31 0 825 0
30JUL26 11.00 P 0.00 0.00 0.00 0.95 +0.01 32 0 937 0
30JUL26 11.50 P 0.00 0.00 0.00 1.37 +0.02 35 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.80 +0.01 35 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.27 +0.03 37 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.76 +0.09 41 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.24 +0.08 42 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.74 +0.09 46 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.24 +0.10 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.73 +0.02 51 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.23 +0.02 55 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.74 +0.07 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.24 +0.07 66 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.74 +0.09 69 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.23 +0.05 69 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.73 +0.02 72 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 0.07 -0.01 32 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 0.00 32 0 233 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 0.00 32 0 291 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 -0.01 31 0 299 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 533 0
28AUG26 9.75 P 0.00 0.00 0.00 0.36 0.00 31 0 964 0
28AUG26 10.00 P 0.45 0.45 0.45 0.47 0.00 32 16 669 0
28AUG26 10.50 P 0.00 0.00 0.00 0.73 +0.01 32 0 1,079 0
28AUG26 11.00 P 1.04 1.08 1.04 1.06 +0.01 33 120 477 +120
28AUG26 11.50 P 0.00 0.00 0.00 1.46 +0.01 35 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.83 0.00 32 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.32 +0.03 36 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.78 +0.04 37 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.26 +0.07 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.75 +0.04 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.24 +0.06 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.73 +0.02 44 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.23 +0.02 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.74 +0.07 53 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.24 +0.07 56 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.74 +0.07 59 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.23 +0.05 58 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.73 +0.02 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 35 0 4,174 0
29SEP26 8.25 P 0.11 0.11 0.11 0.11 0.00 34 60 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 34 0 7,465 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 34 0 4,850 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 0.00 35 0 900 0
29SEP26 9.25 P 0.37 0.37 0.37 0.34 0.00 35 50 897 +50
29SEP26 9.50 P 0.46 0.46 0.45 0.43 0.00 35 180 1,453 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.53 0.00 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 0.00 35 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 0.00 36 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 0.00 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 0.00 37 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 0.00 39 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 0.00 41 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 0.00 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 0.00 50 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 0.00 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.37 0.00 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 0.00 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.40 +0.01 67 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.91 +0.04 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.43 +0.01 75 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.93 +0.08 78 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 0.04 -0.01 31 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 32 0 1,965 0
30DEC26 8.25 P 0.00 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 0.35 0.35 0.35 0.31 -0.01 31 30 1,382 +30
30DEC26 9.00 P 0.45 0.45 0.45 0.39 0.00 32 30 3,382 +30
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.01 32 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.01 32 0 1,317 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.01 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.01 32 0 187 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 0.00 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 0.00 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 0.00 34 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.01 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 0.00 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 0.00 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 0.00 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 0.00 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.88 -0.01 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.40 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.91 0.00 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.43 +0.01 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.93 +0.04 62 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 0.06 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 36 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 0.00 31 0 87 0
30MAR27 7.75 P 0.21 0.21 0.21 0.18 -0.01 31 10 125 +10
30MAR27 8.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.01 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 0.00 31 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.01 31 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.02 31 0 1,207 0
30MAR27 9.50 P 0.77 0.77 0.77 0.71 -0.01 31 485 639 +485
30MAR27 9.75 P 0.00 0.00 0.00 0.82 -0.01 32 0 293 0
30MAR27 10.00 P 0.97 1.00 0.97 0.94 -0.01 31 60 3,133 +60
30MAR27 10.50 P 1.25 1.29 1.25 1.21 -0.01 32 320 2,060 +260
30MAR27 11.00 P 0.00 0.00 0.00 1.51 -0.02 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.01 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 -0.01 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 -0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 -0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 -0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 0.00 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 0.00 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 0.00 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.40 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 0.00 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.43 +0.01 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.94 +0.05 54 0 0 0
29JUN27 7.25 P 0.23 0.23 0.23 0.19 0.00 32 60 62 +60
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 98 0
29JUN27 7.75 P 0.32 0.32 0.32 0.28 -0.01 32 2 2 +2
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
29JUN27 9.00 P 0.75 0.75 0.75 0.66 -0.02 32 30 30 +30
29JUN27 9.25 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.87 -0.02 32 0 21 0
29JUN27 9.75 P 1.08 1.08 1.08 0.99 -0.02 32 20 20 +20
29JUN27 10.00 P 0.00 0.00 0.00 1.11 -0.02 32 0 0 0
29JUN27 10.50 P 1.48 1.48 1.48 1.39 -0.01 33 10 16 +10
29JUN27 11.00 P 0.00 0.00 0.00 1.69 -0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.02 -0.02 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.38 -0.01 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.75 -0.02 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.16 -0.01 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.58 -0.01 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.02 -0.01 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.47 -0.01 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.94 -0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.42 -0.01 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.91 -0.01 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.41 -0.01 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.92 0.00 45 0 0 0
TOTAL PUT 2,207 177,460 +1,352
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$ 65.00
29JUN26 30.00 C 0.00 0.00 0.00 35.06 -1.50 100 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.06 -1.59 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.06 -1.47 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.06 -1.60 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.06 -1.43 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.07 -1.63 82 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.07 -1.38 75 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.07 -1.38 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.07 -1.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.07 -1.57 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.07 -1.40 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.08 -1.39 61 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 23.08 -1.38 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.08 -1.59 41 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 21.08 -1.49 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.09 -1.47 52 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 19.09 -1.48 47 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 18.10 -1.48 50 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 17.11 -1.60 50 0 25 0
29JUN26 49.00 C 16.30 16.30 16.30 16.13 -1.61 51 25 40 +25
29JUN26 50.00 C 0.00 0.00 0.00 15.26 -1.56 61 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 12.75 -1.37 50 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 10.45 -1.38 50 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 8.31 -1.32 50 0 148 0
29JUN26 60.00 C 0.00 0.00 0.00 6.20 -1.42 46 0 2,360 0
29JUN26 62.50 C 4.87 4.87 4.75 4.61 -1.12 48 25 1,177 0
29JUN26 65.00 C 2.94 3.54 2.94 3.30 -0.96 48 35 2,023 0
29JUN26 67.50 C 2.91 2.91 2.03 2.28 -0.80 49 211 3,956 +21
29JUN26 70.00 C 2.10 2.10 1.37 1.52 -0.63 49 75 2,254 -10
29JUN26 72.50 C 1.00 1.19 0.91 0.97 -0.54 49 186 1,558 +11
29JUN26 75.00 C 0.82 0.82 0.64 0.64 -0.35 50 216 7,358 +109
29JUN26 77.50 C 0.58 0.58 0.41 0.39 -0.24 50 125 3,769 -55
29JUN26 80.00 C 0.38 0.38 0.31 0.22 -0.17 50 135 13,452 -30
29JUN26 82.50 C 0.32 0.32 0.19 0.13 -0.10 50 109 1,224 -59
29JUN26 85.00 C 0.18 0.18 0.15 0.07 -0.07 50 203 3,312 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 35.13 -1.73 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 34.13 -1.74 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 33.14 -1.72 60 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 32.14 -1.52 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 31.15 -1.48 57 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 30.15 -1.55 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 29.16 -1.50 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 28.17 -1.50 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 27.17 -1.52 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 26.18 -1.82 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 25.20 -1.78 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 24.08 -1.93 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 23.08 -1.62 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.26 -1.47 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.14 -1.62 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.33 -1.46 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.22 -1.61 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.29 -1.60 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.11 -1.84 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.20 -1.82 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.87 -1.53 56 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 13.73 -1.47 55 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 11.57 -1.40 52 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 9.81 -1.15 53 0 535 0
30JUL26 60.00 C 0.00 0.00 0.00 7.85 -1.38 49 0 635 0
30JUL26 62.50 C 6.13 6.13 6.01 6.44 -1.15 50 30 1,653 +30
30JUL26 65.00 C 5.20 5.20 5.14 5.22 -1.02 50 19 1,432 +15
30JUL26 67.50 C 4.16 4.16 4.14 4.21 -0.88 51 30 1,457 +30
30JUL26 70.00 C 3.15 3.68 3.15 3.31 -0.83 51 48 2,290 -31
30JUL26 72.50 C 2.96 2.96 2.96 2.68 -0.68 52 15 569 -15
30JUL26 75.00 C 0.00 0.00 0.00 2.13 -0.55 52 0 512 0
30JUL26 77.50 C 0.00 0.00 0.00 1.63 -0.46 52 0 261 0
30JUL26 80.00 C 0.00 0.00 0.00 1.24 -0.38 52 0 559 0
30JUL26 82.50 C 0.00 0.00 0.00 0.94 -0.31 52 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.70 -0.25 52 0 667 0
30JUL26 87.50 C 0.00 0.00 0.00 0.52 -0.20 52 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.38 -0.16 52 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.28 -0.13 52 0 3 0
30JUL26 95.00 C 0.44 0.44 0.44 0.21 -0.09 52 7 29 0
28AUG26 30.00 C 0.00 0.00 0.00 35.20 -1.66 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.13 -1.74 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.14 -1.72 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.14 -1.84 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.15 -1.70 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.16 -1.72 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.19 -1.72 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 28.22 -1.89 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.17 -2.01 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.30 -1.92 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.20 -2.03 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.39 -1.92 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.32 -2.01 41 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.38 -2.02 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.47 -1.81 46 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 20.57 -1.80 48 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.68 -1.79 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.85 -1.93 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.95 -1.96 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.55 -1.51 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.30 -1.92 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.77 -1.40 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.55 -1.73 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.19 -1.39 55 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 9.51 -1.32 54 0 433 0
28AUG26 62.50 C 0.00 0.00 0.00 8.19 -1.14 54 0 975 0
28AUG26 65.00 C 0.00 0.00 0.00 7.02 -1.05 55 0 278 0
28AUG26 67.50 C 6.04 6.04 6.00 5.96 -1.00 55 108 389 +108
28AUG26 70.00 C 5.17 5.17 5.17 5.14 -0.85 55 110 230 +110
28AUG26 72.50 C 4.50 4.50 4.17 4.39 -0.85 56 29 29 +19
28AUG26 75.00 C 3.56 3.56 3.56 3.75 -0.66 57 115 187 +102
28AUG26 77.50 C 0.00 0.00 0.00 3.13 -0.63 56 0 410 0
28AUG26 80.00 C 2.75 2.90 2.75 2.65 -0.52 57 14 445 +14
28AUG26 82.50 C 0.00 0.00 0.00 2.20 -0.46 57 0 465 0
28AUG26 85.00 C 0.00 0.00 0.00 1.82 -0.40 57 0 103 0
28AUG26 87.50 C 0.00 0.00 0.00 1.50 -0.35 56 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 1.24 -0.30 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.02 -0.26 56 0 97 0
28AUG26 95.00 C 1.10 1.10 1.10 0.81 -0.22 56 50 110 +50
29SEP26 30.00 C 0.00 0.00 0.00 35.22 -1.92 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 34.45 -1.73 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.15 -2.06 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.27 -1.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.58 -1.72 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.27 -2.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.39 -2.00 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.44 -2.00 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.47 -2.03 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.49 -2.09 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.64 -2.04 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.05 -1.72 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.80 -2.06 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.28 -1.63 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.35 -1.68 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.58 -1.61 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.52 -1.76 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.67 -1.77 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.91 -1.75 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.08 -1.77 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.45 -1.62 56 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 15.67 -1.50 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 13.89 -1.24 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 12.31 -1.18 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.78 -1.36 55 0 217 0
29SEP26 62.50 C 9.80 9.80 9.80 9.50 -1.18 55 1 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 8.29 -1.17 55 0 1,535 0
29SEP26 67.50 C 7.40 7.40 7.40 7.40 -0.98 56 1 1,432 -1
29SEP26 70.00 C 0.00 0.00 0.00 6.38 -1.03 55 0 3,883 0
29SEP26 72.50 C 0.00 0.00 0.00 5.70 -0.85 56 0 3,449 0
29SEP26 75.00 C 0.00 0.00 0.00 4.97 -0.82 56 0 4,514 0
29SEP26 77.50 C 0.00 0.00 0.00 4.40 -0.72 57 0 1,402 0
29SEP26 80.00 C 4.09 4.09 4.09 3.81 -0.70 57 115 4,601 0
29SEP26 82.50 C 0.00 0.00 0.00 3.29 -0.64 57 0 896 0
29SEP26 85.00 C 3.18 3.18 3.18 2.84 -0.58 57 59 1,300 +59
29SEP26 87.50 C 0.00 0.00 0.00 2.44 -0.54 57 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 2.10 -0.48 57 0 373 0
29SEP26 92.50 C 0.00 0.00 0.00 1.80 -0.44 57 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 1.55 -0.39 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.33 -0.35 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 -0.31 57 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.97 -0.25 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 -0.22 56 0 41 0
29SEP26 107.50 C 1.05 1.05 1.05 0.69 -0.22 56 3 283 +2
29SEP26 110.00 C 0.00 0.00 0.00 0.59 -0.22 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.18 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.14 56 0 194 0
29SEP26 117.50 C 0.88 0.88 0.88 0.38 -0.12 56 15 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.11 56 0 1,633 0
29SEP26 122.50 C 0.74 0.74 0.74 0.27 -0.11 56 15 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.23 -0.10 56 0 805 0
29SEP26 127.50 C 0.63 0.63 0.63 0.20 -0.08 56 15 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.17 -0.08 56 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 35.86 -2.01 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.90 -2.03 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.23 -1.80 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.32 -1.79 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.42 -1.75 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.62 -1.70 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.75 -1.69 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.77 -1.79 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.86 -1.84 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.94 -1.91 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.21 -1.81 60 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 26.55 -1.63 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.66 -1.71 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.96 -1.61 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.06 -1.72 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.00 -2.01 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.63 -1.62 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.88 -1.46 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.17 -1.44 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.20 -1.70 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.70 -1.51 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 18.08 -1.46 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.83 -1.14 59 0 0 0
30DEC26 57.50 C 15.36 15.36 15.36 15.17 -1.31 57 40 40 +40
30DEC26 60.00 C 0.00 0.00 0.00 13.95 -1.18 57 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 12.59 -1.27 56 0 1 0
30DEC26 65.00 C 11.21 11.97 11.21 11.53 -1.09 57 115 885 +115
30DEC26 67.50 C 0.00 0.00 0.00 10.61 -0.97 57 0 2,800 0
30DEC26 70.00 C 9.81 9.81 9.81 9.73 -0.90 57 10 2,481 0
30DEC26 72.50 C 8.63 8.63 8.63 8.93 -0.84 58 10 484 +10
30DEC26 75.00 C 7.92 7.92 7.80 8.19 -0.79 58 100 1,062 +31
30DEC26 77.50 C 7.25 7.25 7.25 7.53 -0.73 58 1 218 0
30DEC26 80.00 C 0.00 0.00 0.00 6.93 -0.66 58 0 463 0
30DEC26 82.50 C 0.00 0.00 0.00 6.30 -0.63 58 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 5.80 -0.52 59 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.28 -0.49 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.81 -0.45 59 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 4.38 -0.42 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 -0.39 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 3.63 -0.25 58 0 152 0
30DEC26 100.00 C 3.52 3.52 3.52 3.31 -0.23 58 4 186 0
30DEC26 102.50 C 0.00 0.00 0.00 3.01 -0.21 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 2.74 -0.20 58 0 16 0
30DEC26 107.50 C 3.05 3.05 3.05 2.50 -0.18 58 150 657 +150
30MAR27 30.00 C 0.00 0.00 0.00 36.61 -1.93 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 35.88 -1.78 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.06 -1.73 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.22 -1.71 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.43 -1.68 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.46 -1.78 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 31.73 -1.70 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.85 -1.75 61 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.01 -1.80 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.26 -1.77 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.32 -1.93 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 27.72 -1.75 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.11 -1.61 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.28 -1.72 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.78 -1.33 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.89 -1.51 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.29 -1.38 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.62 -1.40 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.86 -1.49 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.24 -1.42 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.61 -1.45 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.12 -1.36 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.03 -1.05 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.57 -1.16 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.20 -1.48 57 0 20 0
30MAR27 62.50 C 14.74 15.23 14.65 14.89 -1.41 57 56 66 +56
30MAR27 65.00 C 14.13 14.13 14.13 13.86 -1.18 57 13 13 +1
30MAR27 67.50 C 0.00 0.00 0.00 13.07 -1.06 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 12.20 -0.95 58 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 11.40 -0.89 58 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 10.65 -0.83 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.97 -0.78 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.33 -0.74 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.75 -0.69 59 0 50 0
30MAR27 85.00 C 7.87 7.87 7.87 8.17 -0.68 59 60 309 -1
30MAR27 87.50 C 7.39 7.45 7.39 7.60 -0.65 59 66 71 +53
30MAR27 90.00 C 0.00 0.00 0.00 7.08 -0.61 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.59 -0.58 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.14 -0.55 59 0 8 0
30MAR27 97.50 C 6.20 6.20 6.16 5.71 -0.53 59 80 81 +80
30MAR27 100.00 C 0.00 0.00 0.00 5.32 -0.51 58 0 55 0
30MAR27 102.50 C 0.00 0.00 0.00 4.96 -0.48 58 0 270 0
29JUN27 47.00 C 0.00 0.00 0.00 25.27 -1.29 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.67 -1.45 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.06 -1.29 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.48 -1.27 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.98 -1.34 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.65 -1.31 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.54 -1.16 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.28 -1.23 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.99 -1.38 57 0 0 0
29JUN27 65.00 C 15.91 15.91 15.91 16.08 -1.28 58 95 95 +95
29JUN27 67.50 C 0.00 0.00 0.00 14.95 -1.34 57 0 0 0
29JUN27 70.00 C 14.21 14.21 14.21 14.28 -1.01 58 100 100 +100
29JUN27 72.50 C 0.00 0.00 0.00 13.58 -0.92 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.83 -0.88 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.13 -0.84 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.48 -0.79 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.87 -0.72 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.25 -0.77 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.66 -0.78 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 9.11 -0.75 59 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 8.59 -0.72 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 8.10 -0.70 59 0 0 0
TOTAL CALL 3,044 129,361 +1,234
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 0.00 104 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 45.00 P 0.04 0.04 0.04 0.01 0.00 55 5 40 -5
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 262 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 977 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 1,104 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 2,684 0
29JUN26 52.50 P 0.23 0.23 0.23 0.15 +0.03 50 1 983 -1
29JUN26 55.00 P 0.42 0.47 0.42 0.36 +0.08 50 35 1,197 -35
29JUN26 57.50 P 0.67 0.87 0.67 0.72 +0.13 50 99 2,054 -7
29JUN26 60.00 P 1.23 1.55 1.23 1.32 +0.25 51 138 9,112 -47
29JUN26 62.50 P 2.28 2.56 2.10 2.20 +0.44 51 191 6,581 -21
29JUN26 65.00 P 2.75 3.71 2.75 3.38 +0.60 51 221 6,556 -26
29JUN26 67.50 P 4.90 5.20 4.58 4.88 +0.78 52 413 2,607 -164
29JUN26 70.00 P 7.00 7.00 6.46 6.45 +0.73 50 72 3,797 +60
29JUN26 72.50 P 0.00 0.00 0.00 8.40 +1.00 50 0 2,939 0
29JUN26 75.00 P 0.00 0.00 0.00 10.52 +1.12 50 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 13.14 +1.59 61 0 3,771 0
29JUN26 80.00 P 15.50 15.50 15.50 15.08 +1.03 47 5 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.51 +1.41 45 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 20.01 +1.41 49 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 22.78 +1.72 74 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 25.11 +1.56 70 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 27.57 +1.52 71 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 30.40 +1.85 95 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 32.88 +1.83 99 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 35.43 +1.88 106 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.86 +1.78 108 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.37 +1.81 112 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.86 +1.78 116 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.30 +1.75 117 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.78 +1.71 120 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.42 +1.87 131 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.77 +1.71 127 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.33 +1.76 134 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.77 +1.69 134 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.27 +1.71 137 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.92 +1.85 149 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.35 +1.74 149 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.78 +1.69 147 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.35 +1.80 155 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.95 +1.85 164 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.42 +1.87 166 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.93 +1.83 169 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.43 +1.88 172 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.93 +1.88 175 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.34 +1.79 172 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.06 +2.01 187 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.42 +1.87 182 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.68 +1.63 167 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.44 +1.87 189 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.77 +1.72 180 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.35 +1.80 188 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.77 +1.72 185 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.29 +1.74 189 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 0.00 53 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 0.00 52 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 136 0
30JUL26 46.00 P 0.00 0.00 0.00 0.20 +0.03 52 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.25 +0.03 52 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.33 +0.05 52 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 0.41 +0.05 52 0 281 0
30JUL26 50.00 P 0.66 0.66 0.66 0.53 +0.08 52 5 1,516 -5
30JUL26 52.50 P 0.80 0.80 0.80 0.88 +0.11 52 2 1,213 +2
30JUL26 55.00 P 1.46 1.46 1.46 1.38 +0.20 52 1 2,637 +1
30JUL26 57.50 P 2.08 2.20 2.08 2.05 +0.29 52 8 977 +8
30JUL26 60.00 P 3.11 3.11 3.11 2.92 +0.42 53 24 951 0
30JUL26 62.50 P 3.80 4.23 3.80 4.00 +0.55 53 97 1,873 -5
30JUL26 65.00 P 5.37 5.55 5.03 5.26 +0.66 53 60 375 -30
30JUL26 67.50 P 6.80 6.80 6.80 6.74 +0.76 54 6 461 0
30JUL26 70.00 P 0.00 0.00 0.00 8.15 +0.63 52 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 10.08 +1.01 54 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 12.05 +1.12 55 0 194 0
30JUL26 77.50 P 14.78 14.78 14.78 14.25 +1.32 57 5 21 0
30JUL26 80.00 P 0.00 0.00 0.00 16.43 +1.43 59 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.58 +1.42 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.07 +1.65 63 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.29 +1.49 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.88 +1.92 69 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 28.22 +1.92 69 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.40 +1.70 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 +0.02 56 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.25 +0.03 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.30 +0.03 56 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.38 +0.04 56 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.47 +0.05 56 0 97 0
28AUG26 45.00 P 0.71 0.71 0.71 0.57 +0.06 56 4 27 +4
28AUG26 46.00 P 0.00 0.00 0.00 0.69 +0.07 56 0 127 0
28AUG26 47.00 P 0.00 0.00 0.00 0.81 +0.07 56 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 0.98 +0.11 56 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 1.14 +0.11 56 0 344 0
28AUG26 50.00 P 0.00 0.00 0.00 1.33 +0.13 56 0 276 0
28AUG26 52.50 P 0.00 0.00 0.00 1.90 +0.17 57 0 264 0
28AUG26 55.00 P 2.73 2.73 2.66 2.61 +0.27 57 3 183 +3
28AUG26 57.50 P 0.00 0.00 0.00 3.48 +0.44 57 0 232 0
28AUG26 60.00 P 4.31 4.66 4.31 4.48 +0.48 57 31 234 +15
28AUG26 62.50 P 5.51 5.75 5.51 5.63 +0.56 57 390 1,677 +110
28AUG26 65.00 P 6.93 7.16 6.93 6.95 +0.65 57 214 199 +29
28AUG26 67.50 P 0.00 0.00 0.00 8.44 +0.77 58 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 10.04 +0.85 58 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 11.77 +0.97 58 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 13.39 +0.94 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.61 +1.29 60 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 17.64 +1.33 60 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 19.75 +1.45 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.90 +1.51 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.11 +1.36 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.15 +1.19 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.48 +1.49 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.69 +1.42 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 57 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 0.00 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.02 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 +0.01 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.04 57 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 +0.03 57 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 +0.03 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.03 +0.06 57 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.20 +0.06 57 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.37 +0.05 57 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 1.58 +0.09 57 0 65 0
29SEP26 49.00 P 1.97 1.97 1.97 1.81 +0.09 57 3 487 -3
29SEP26 50.00 P 2.23 2.23 2.21 2.04 +0.10 57 75 963 0
29SEP26 52.50 P 2.80 2.80 2.80 2.75 +0.29 57 2 607 +2
29SEP26 55.00 P 0.00 0.00 0.00 3.57 +0.30 57 0 1,831 0
29SEP26 57.50 P 0.00 0.00 0.00 4.51 +0.38 57 0 1,568 0
29SEP26 60.00 P 5.87 5.87 5.87 5.59 +0.46 57 115 10,419 -92
29SEP26 62.50 P 0.00 0.00 0.00 6.80 +0.54 57 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 8.15 +0.63 58 0 8,217 0
29SEP26 67.50 P 0.00 0.00 0.00 9.63 +0.71 58 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 11.28 +0.85 58 0 1,775 0
29SEP26 72.50 P 12.94 12.94 12.94 12.99 +0.97 59 100 3,004 +100
29SEP26 75.00 P 14.50 14.50 14.50 14.59 +0.83 58 5 1,303 -5
29SEP26 77.50 P 0.00 0.00 0.00 16.60 +1.12 59 0 1,135 0
29SEP26 80.00 P 18.50 18.50 18.50 18.59 +1.09 60 5 1,609 0
29SEP26 82.50 P 0.00 0.00 0.00 20.59 +1.25 60 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 22.50 +0.96 59 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 24.77 +1.14 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 27.11 +1.33 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 29.05 +1.09 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 31.57 +1.58 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.96 +1.74 65 0 15 0
29SEP26 100.00 P 36.70 36.70 36.70 36.25 +1.74 65 1,000 4,576 -43
29SEP26 102.50 P 0.00 0.00 0.00 38.60 +1.77 66 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 40.89 +1.75 65 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 43.22 +1.73 65 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 45.70 +1.86 67 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 48.13 +1.92 68 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 50.50 +1.87 68 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 52.83 +1.77 66 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 55.33 +1.73 68 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 57.87 +1.79 71 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 60.35 +1.79 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.99 +1.92 77 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.35 +1.74 76 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.04 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 +0.05 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.04 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 +0.06 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.60 +0.07 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 +0.10 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.96 +0.10 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 +0.10 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.26 +0.13 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.44 +0.14 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.62 +0.14 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.82 +0.16 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 +0.21 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.30 +0.21 58 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 2.54 +0.20 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.80 +0.22 58 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.11 +0.28 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.42 +0.28 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.28 59 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.03 +0.29 58 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 4.90 +0.36 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 5.65 +0.20 57 0 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 7.00 +0.54 58 0 201 0
30DEC26 60.00 P 0.00 0.00 0.00 8.19 +0.61 58 0 748 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 +0.70 58 0 481 0
30DEC26 65.00 P 10.98 11.08 10.95 10.91 +0.77 58 144 1,823 +140
30DEC26 67.50 P 0.00 0.00 0.00 12.43 +0.86 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 13.94 +0.83 58 0 2,427 0
30DEC26 72.50 P 15.90 15.93 15.90 15.63 +0.90 59 20 400 -2
30DEC26 75.00 P 0.00 0.00 0.00 17.39 +0.96 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 18.99 +0.79 58 0 222 0
30DEC26 80.00 P 0.00 0.00 0.00 20.96 +1.05 59 0 194 0
30DEC26 82.50 P 0.00 0.00 0.00 22.81 +1.02 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.82 +1.09 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 26.88 +1.17 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.85 +1.11 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.11 +1.32 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.24 +1.24 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.50 +1.50 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.46 +1.30 60 0 47 0
30DEC26 102.50 P 0.00 0.00 0.00 39.83 +1.48 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.14 +1.58 62 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 44.40 +1.57 62 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 +0.04 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.76 +0.04 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.90 +0.07 58 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 +0.07 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 +0.07 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 +0.09 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 +0.10 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.10 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.93 +0.11 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.16 +0.15 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.41 +0.15 58 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.66 +0.15 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.91 +0.15 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.19 +0.18 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.51 +0.21 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.83 +0.21 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.15 +0.22 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.47 +0.21 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.84 +0.27 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.20 +0.30 58 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 5.59 +0.35 58 0 54 0
30MAR27 52.50 P 0.00 0.00 0.00 6.53 +0.37 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.60 +0.43 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 8.76 +0.50 58 0 74 0
30MAR27 60.00 P 10.17 10.17 10.17 10.17 +0.71 58 3 76 0
30MAR27 62.50 P 11.44 11.44 11.44 11.36 +0.59 58 115 177 0
30MAR27 65.00 P 0.00 0.00 0.00 12.85 +0.74 58 0 206 0
30MAR27 67.50 P 14.26 14.26 14.26 14.32 +0.76 58 10 128 +10
30MAR27 70.00 P 0.00 0.00 0.00 15.92 +0.82 58 0 140 0
30MAR27 72.50 P 17.52 17.52 17.29 17.59 +0.87 59 65 50 +50
30MAR27 75.00 P 19.50 19.50 18.98 19.33 +0.93 59 170 248 +170
30MAR27 77.50 P 0.00 0.00 0.00 20.95 +0.81 58 0 1 0
30MAR27 80.00 P 22.85 22.85 22.85 22.76 +0.84 58 10 41 +10
30MAR27 82.50 P 0.00 0.00 0.00 24.78 +1.01 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 26.77 +1.11 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.54 +0.94 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 30.56 +0.98 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.79 +1.20 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.87 +1.24 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.11 +1.40 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.10 +1.29 61 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 41.28 +1.35 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.71 +0.28 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.11 +0.27 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.52 +0.31 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.90 +0.36 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 +0.40 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.05 +0.39 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.34 +0.53 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.60 +0.56 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.97 +0.61 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.44 +0.68 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.97 +0.74 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.57 +0.79 58 0 0 0
29JUN27 72.50 P 18.90 19.40 18.80 19.23 +0.84 58 15 15 +15
29JUN27 75.00 P 20.50 20.50 20.50 20.95 +0.88 58 5 5 +5
29JUN27 77.50 P 0.00 0.00 0.00 22.45 +0.65 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.47 +0.91 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 26.50 +1.11 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.21 +0.95 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.13 +0.96 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.11 +1.00 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.10 +1.01 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.13 +1.04 59 0 0 0
TOTAL PUT 3,892 151,045 +243
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$ 8.76
29JUN26 4.80 C 0.00 0.00 0.00 3.97 -0.08 84 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 3.87 -0.06 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.77 -0.07 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.52 -0.10 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 -0.03 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 -0.02 101 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 -0.04 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 -0.05 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.03 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.81 -0.03 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 -0.05 48 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 -0.06 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.06 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.06 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 -0.01 46 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.42 -0.02 45 0 90 0
29JUN26 9.00 C 0.30 0.30 0.30 0.31 -0.02 45 13 441 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.02 45 0 250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 203 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 241 0
29JUN26 10.00 C 0.11 0.11 0.07 0.07 -0.02 45 12 808 0
29JUN26 10.50 C 0.05 0.05 0.05 0.03 -0.01 45 5 353 +5
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 182 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 190 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.35 -0.03 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.12 +0.02 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.88 -0.01 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.62 -0.05 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.46 -0.02 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.25 -0.03 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.05 -0.06 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.77 -0.02 45 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.64 -0.01 45 0 15 0
30JUL26 9.00 C 0.52 0.53 0.52 0.52 -0.02 44 12 332 0
30JUL26 9.25 C 0.00 0.00 0.00 0.42 -0.02 44 0 1 0
30JUL26 9.50 C 0.00 0.00 0.00 0.34 -0.02 44 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.27 -0.03 44 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 154 0
30JUL26 11.50 C 0.07 0.07 0.07 0.05 -0.01 45 10 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.38 -0.04 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.16 -0.05 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.98 -0.02 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.78 -0.02 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.41 -0.02 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.06 -0.05 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.82 -0.02 47 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.61 -0.02 47 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.52 -0.02 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 -0.03 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 -0.03 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 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 2.49 +0.04 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 -0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.02 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 -0.02 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 -0.03 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.02 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 -0.08 44 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 -0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.05 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.04 46 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.57 -0.05 46 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 -0.05 46 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 45 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 -0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.03 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.34 -0.02 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.02 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.02 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.02 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.02 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 -0.02 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 0.00 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 -0.05 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.01 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.03 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.02 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.01 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.01 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 0.00 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 2.89 +0.01 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.73 +0.02 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 +0.03 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 +0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 +0.02 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 +0.01 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.74 +0.01 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.63 +0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.01 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 0.00 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.04 47 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.05 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.05 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.05 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.07 -0.02 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.91 -0.02 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.76 -0.01 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.46 -0.04 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.32 -0.04 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 -0.03 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.08 -0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.96 -0.02 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.85 -0.02 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.77 0.00 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 0.00 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 0.00 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 0.00 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.42 0.00 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 0.00 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 -0.01 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.01 -0.02 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 -0.02 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
TOTAL CALL 52 11,799 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 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 45 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 45 0 20 0
29JUN26 7.75 P 0.07 0.07 0.07 0.06 -0.01 43 10 20 -10
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.01 43 0 185 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 0.00 43 0 87 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.01 42 0 254 0
29JUN26 9.00 P 0.53 0.53 0.53 0.53 +0.01 44 20 178 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 +0.03 44 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 +0.01 43 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 +0.04 44 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 +0.01 43 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.74 -0.01 0 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 -0.01 0 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.75 +0.05 58 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.24 +0.04 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 +0.03 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.24 0.00 0 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 +0.05 85 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.24 0.00 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.24 +0.06 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.75 +0.07 107 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.25 +0.07 121 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.75 +0.07 126 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.75 +0.07 134 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.24 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.74 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.24 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.24 +0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.24 +0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.24 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.24 +0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.24 +0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.24 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.24 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.24 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.24 +0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.24 +0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.24 +0.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.24 +0.06 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 0.00 45 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 0.00 45 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.26 0.00 44 0 75 0
30JUL26 8.25 P 0.00 0.00 0.00 0.34 -0.01 43 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.44 -0.02 43 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.55 -0.03 42 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.70 -0.01 43 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.86 -0.01 43 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.04 +0.03 44 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.22 0.00 44 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.42 +0.01 44 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.85 +0.02 45 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.29 0.00 44 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.75 0.00 41 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.74 +0.01 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.24 0.00 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.75 +0.05 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 0.00 0 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.74 +0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.24 +0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.75 +0.05 76 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.74 +0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.25 +0.05 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 47 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.25 0.00 46 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.61 +0.01 45 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.72 -0.01 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.86 -0.02 44 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.02 +0.01 45 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 0.00 46 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.37 0.00 46 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.56 +0.01 46 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.96 +0.02 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.38 -0.01 47 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 -0.01 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.30 +0.03 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.75 +0.01 43 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.75 +0.01 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.24 +0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.75 +0.05 64 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.01 46 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 -0.01 46 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.01 46 0 7 0
29SEP26 9.00 P 1.02 1.02 1.02 1.00 -0.02 45 2 2 +2
29SEP26 9.25 P 0.00 0.00 0.00 1.16 0.00 46 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 +0.01 46 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 0.00 46 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.01 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 +0.01 47 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.02 47 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.89 -0.02 46 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.03 46 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.02 45 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.26 -0.03 44 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.02 45 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 -0.02 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.24 +0.04 0 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.75 +0.02 57 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.74 +0.04 0 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.25 +0.05 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.75 +0.07 67 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.24 +0.06 0 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.75 +0.04 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.24 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.74 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.24 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.24 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.24 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.24 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.24 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.24 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.25 +0.05 99 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.24 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.25 +0.04 105 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.24 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.24 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.24 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.24 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 48 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.02 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 -0.01 47 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 -0.05 46 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.02 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 -0.01 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 +0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 +0.01 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.53 +0.01 48 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.96 +0.01 48 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 -0.02 48 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.85 +0.01 47 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.31 +0.02 47 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 +0.02 47 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.25 +0.01 44 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.75 +0.02 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.25 +0.04 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.74 +0.04 0 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.25 +0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.75 +0.07 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.75 +0.04 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.24 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.74 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.24 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.24 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.24 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.24 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.24 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.24 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.25 +0.05 80 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 0.00 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.01 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.01 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.01 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.02 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.04 46 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 -0.03 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.84 -0.03 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 -0.03 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 -0.01 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 +0.01 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.01 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 -0.02 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 +0.01 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 -0.03 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.97 -0.03 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 -0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.87 -0.02 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.33 -0.02 47 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.80 +0.02 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.29 -0.01 48 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.76 +0.03 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.25 +0.03 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.75 +0.04 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.18 0.00 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.29 -0.02 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 -0.01 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 -0.01 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.86 -0.01 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 -0.01 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.34 -0.01 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.01 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 +0.01 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.45 -0.02 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.85 +0.02 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.26 +0.02 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.66 0.00 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.10 +0.02 48 0 0 0
TOTAL PUT 32 5,851 -8
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 4.65 +0.10 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.40 +0.11 99 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.90 +0.09 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.39 +0.08 75 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.88 +0.08 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 +0.06 50 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.80 -0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.33 -0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29JUN26 14.00 C 0.62 0.68 0.62 0.57 +0.01 28 71 318 +71
29JUN26 14.50 C 0.37 0.39 0.37 0.31 0.00 27 87 331 +60
29JUN26 15.00 C 0.22 0.22 0.18 0.15 -0.02 27 8 515 +8
29JUN26 15.50 C 0.09 0.09 0.09 0.07 -0.01 28 14 1,039 -5
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 788 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 227 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 323 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.65 +0.10 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.40 +0.09 82 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.91 +0.10 74 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.39 +0.08 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.88 +0.06 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.36 +0.05 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.87 +0.05 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.95 -0.05 27 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.64 -0.03 28 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.39 -0.03 27 0 217 0
30JUL26 15.00 C 0.27 0.29 0.25 0.22 -0.03 27 69 160 +36
30JUL26 15.50 C 0.18 0.18 0.18 0.12 -0.02 27 15 127 +15
30JUL26 16.00 C 0.11 0.12 0.09 0.07 -0.01 28 124 170 +68
30JUL26 16.50 C 0.07 0.07 0.07 0.04 -0.01 28 42 208 +24
30JUL26 17.00 C 0.05 0.05 0.04 0.02 -0.01 28 30 164 -28
30JUL26 17.50 C 0.03 0.03 0.03 0.01 -0.01 28 42 42 +26
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.65 +0.06 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.40 +0.06 71 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.91 +0.05 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.39 +0.08 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.88 +0.02 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.37 +0.04 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.45 +0.02 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.05 -0.02 29 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.76 -0.01 29 0 4 0
28AUG26 14.50 C 0.53 0.53 0.53 0.53 -0.03 29 10 46 -10
28AUG26 15.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 55 0
28AUG26 15.50 C 0.26 0.26 0.26 0.24 -0.03 28 40 55 +40
28AUG26 16.00 C 0.21 0.22 0.20 0.16 -0.02 28 60 61 +60
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 28 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 0.01 -0.01 27 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 4.65 +0.06 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 +0.06 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 +0.05 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.04 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.91 +0.04 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 -0.02 29 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.02 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.02 28 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.01 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 347 0
29SEP26 16.00 C 0.30 0.30 0.30 0.25 -0.01 28 40 353 -39
29SEP26 16.50 C 0.23 0.23 0.23 0.17 -0.01 28 40 101 -26
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 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 0.01 -0.01 26 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 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.65 +0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 +0.06 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.91 +0.05 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.39 +0.08 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.88 +0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.01 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 0.00 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 0.00 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 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 0.00 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 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 4.65 +0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 +0.06 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.91 +0.05 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.40 +0.05 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.95 +0.06 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 +0.04 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.21 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 -0.04 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 -0.03 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 +0.01 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 +0.01 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 -0.01 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 0.00 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 0.00 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 0.00 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.65 +0.06 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.40 +0.06 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.91 +0.05 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.48 +0.07 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.10 +0.07 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.76 +0.07 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.44 +0.05 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 +0.03 28 0 32 0
29JUN27 13.50 C 1.88 1.88 1.88 1.86 -0.01 27 6 14 +6
29JUN27 14.00 C 0.00 0.00 0.00 1.62 -0.01 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 -0.02 27 0 18 0
29JUN27 15.00 C 1.19 1.19 1.19 1.23 -0.02 27 15 24 +15
29JUN27 15.50 C 0.00 0.00 0.00 1.07 -0.02 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.53 -0.01 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
TOTAL CALL 713 8,077 +321
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 154 0
29JUN26 13.00 P 0.05 0.05 0.05 0.04 -0.01 27 162 178 -46
29JUN26 13.50 P 0.10 0.11 0.10 0.11 -0.02 27 549 616 +215
29JUN26 14.00 P 0.23 0.24 0.23 0.25 -0.03 26 66 880 -23
29JUN26 14.50 P 0.47 0.48 0.47 0.49 -0.03 25 36 948 0
29JUN26 15.00 P 0.00 0.00 0.00 0.85 -0.02 26 0 511 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 -0.01 26 0 445 0
29JUN26 16.00 P 1.70 1.70 1.70 1.74 0.00 27 1 402 -1
29JUN26 16.50 P 0.00 0.00 0.00 2.23 -0.04 0 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 -82
29JUN26 18.00 P 0.00 0.00 0.00 3.73 -0.02 0 0 16 -14
29JUN26 18.50 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.73 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.73 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.73 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.73 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.73 0.00 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.73 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.73 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.73 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 100 0
30JUL26 13.00 P 0.24 0.24 0.24 0.24 -0.02 26 1 156 0
30JUL26 13.50 P 0.40 0.40 0.40 0.42 -0.02 26 5 251 0
30JUL26 14.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 187 0
30JUL26 14.50 P 0.91 0.96 0.91 0.97 -0.02 25 74 177 +9
30JUL26 15.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.80 -0.01 27 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.18 -0.07 0 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.12 -0.04 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 0.07 -0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 22 0
28AUG26 13.00 P 0.34 0.34 0.34 0.37 -0.02 27 15 17 +13
28AUG26 13.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.81 -0.03 27 0 5 0
28AUG26 14.50 P 1.04 1.04 1.04 1.11 -0.02 27 65 82 +50
28AUG26 15.00 P 0.00 0.00 0.00 1.45 -0.02 26 0 134 0
28AUG26 15.50 P 0.00 0.00 0.00 1.89 -0.02 28 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.25 -0.06 22 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.17 +0.01 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 0.00 29 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 28 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 123 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.01 27 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.01 27 0 140 0
29SEP26 14.50 P 1.15 1.15 1.13 1.21 -0.01 26 45 251 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.01 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.97 0.00 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.31 -0.06 24 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.73 -0.07 21 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 -0.03 22 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 +0.01 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.18 0.00 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.16 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.15 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.15 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.15 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.15 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 0.00 28 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 0.00 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 0.00 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.01 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.95 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.82 +0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 +0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.21 +0.02 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 +0.02 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.19 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.19 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.19 +0.02 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.19 +0.02 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.02 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.02 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.05 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 -0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 -0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 -0.05 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.06 27 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 -0.07 27 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 -0.07 27 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.47 -0.07 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 -0.07 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.32 -0.08 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 -0.09 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 -0.07 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.71 -0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 -0.01 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.20 +0.02 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.86 -0.01 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.06 0.00 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 0.00 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 +0.01 28 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.85 -0.01 28 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 2.17 0.00 28 0 75 0
29JUN27 15.50 P 2.50 2.50 2.50 2.50 -0.01 28 15 15 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.84 -0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.22 -0.06 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.61 -0.07 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.02 -0.07 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 -0.08 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.86 -0.08 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 -0.08 27 0 0 0
TOTAL PUT 1,034 9,470 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.08
29JUN26 4.10 C 0.00 0.00 0.00 1.01 +0.03 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.04 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 30 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.02 33 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 27 0
29JUN26 5.25 C 0.10 0.10 0.09 0.10 +0.01 31 22 545 0
29JUN26 5.50 C 0.06 0.06 0.06 0.04 0.00 32 10 324 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 52 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 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 10 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 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.70 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 0.00 32 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 0.00 32 0 37 0
30JUL26 5.50 C 0.10 0.10 0.08 0.08 0.00 33 3 84 0
30JUL26 5.75 C 0.06 0.06 0.05 0.04 0.00 33 77 135 +75
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 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 50 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 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.01 33 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 1.01 +0.01 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 +0.02 33 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 0.35 +0.01 33 0 220 0
29SEP26 5.25 C 0.25 0.25 0.25 0.24 0.00 32 101 613 +101
29SEP26 5.50 C 0.00 0.00 0.00 0.18 0.00 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.01 34 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 0.02 +0.01 35 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 1.03 +0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 +0.01 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.01 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 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 1.08 +0.02 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.01 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 +0.02 31 0 2 0
30MAR27 5.00 C 0.55 0.55 0.55 0.56 +0.01 31 1 1 +1
30MAR27 5.25 C 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 0.00 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.01 32 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 0.16 -0.01 31 0 57 0
30MAR27 6.75 C 0.17 0.17 0.17 0.13 0.00 31 1 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 0.08 -0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 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 1.15 +0.02 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29JUN27 6.00 C 0.33 0.34 0.33 0.33 +0.01 31 2 4 +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 0.00 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
TOTAL CALL 217 6,670 +179
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 47 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 117 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
29JUN26 5.00 P 0.11 0.11 0.11 0.12 -0.02 31 5 158 -5
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.02 31 0 222 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.67 -0.04 0 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 -0.01 42 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 -0.02 0 0 22 -144
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.02 0 0 300 -57
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 -270
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.01 70 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 -10
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 0.00 96 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 -0.01 98 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 -0.01 103 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.69 0.00 118 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.94 0.00 123 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.19 0.00 127 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.42 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.69 0.00 136 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.20 P 0.03 0.03 0.03 0.03 0.00 33 9 17 +9
30JUL26 4.30 P 0.04 0.04 0.04 0.04 -0.01 32 5 5 +5
30JUL26 4.40 P 0.06 0.06 0.06 0.06 0.00 32 12 43 +12
30JUL26 4.50 P 0.08 0.08 0.08 0.08 -0.01 32 15 49 +15
30JUL26 4.60 P 0.11 0.11 0.11 0.11 0.00 32 100 100 +83
30JUL26 4.70 P 0.00 0.00 0.00 0.14 -0.01 31 0 25 0
30JUL26 4.80 P 0.18 0.18 0.18 0.18 0.00 31 11 50 +11
30JUL26 4.90 P 0.00 0.00 0.00 0.23 0.00 32 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 0.00 31 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.44 -0.02 31 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 -0.03 30 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 0.00 32 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 -0.04 0 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.01 37 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 -0.01 35 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.01 39 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 2.32 -0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 33 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 0.00 33 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 0.00 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.20 0.00 33 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 -0.01 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 -0.01 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 -0.01 33 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 0.00 32 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 -0.01 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 0.00 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 -0.01 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 +0.01 34 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 0.00 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 34 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 0.25 -0.01 33 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 33 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 0.00 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 0.00 32 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.01 32 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.02 31 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.02 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.01 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 -0.01 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.01 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 0.00 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 0.00 36 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.01 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 0.00 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 0.00 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 0.00 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 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 -0.01 32 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 0.34 -0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -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 0.49 -0.01 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.01 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.01 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.01 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 0.00 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.57 -0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.82 -0.01 42 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 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 -0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 -0.01 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 0.52 -0.01 32 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 0.72 -0.01 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.02 32 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.01 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.01 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 -0.02 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 -0.02 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 -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 32 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 0.43 -0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -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 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.73 -0.01 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.94 -0.02 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.38 -0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 -0.02 33 0 0 0
TOTAL PUT 157 5,740 -351
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$ 176.40
29JUN26 100.00 C 0.00 0.00 0.00 76.59 -2.13 69 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 74.09 -1.81 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 71.60 -0.90 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 69.10 -2.00 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 66.60 -1.80 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 64.97 -1.25 108 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 61.94 -1.68 86 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 59.12 -2.09 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 56.62 -2.08 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 54.13 -2.06 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 51.64 -2.04 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 49.14 -2.08 39 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 46.66 -2.08 44 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 44.17 -0.84 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 41.52 -2.17 0 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 39.25 -2.03 45 0 50 0
29JUN26 140.00 C 0.00 0.00 0.00 36.77 -1.68 43 0 28 0
29JUN26 142.50 C 0.00 0.00 0.00 35.16 -1.41 61 0 125 0
29JUN26 145.00 C 0.00 0.00 0.00 32.63 -1.33 57 0 57 0
29JUN26 147.50 C 28.00 28.00 28.00 30.25 -0.69 55 1 964 0
29JUN26 150.00 C 24.57 24.57 24.57 27.82 -1.06 51 40 4,164 -40
29JUN26 152.50 C 0.00 0.00 0.00 25.71 -0.97 52 0 6,045 0
29JUN26 155.00 C 22.00 22.00 22.00 22.07 -2.24 33 2 18,548 0
29JUN26 157.50 C 19.80 19.80 19.80 20.01 -1.22 36 1 4,432 0
29JUN26 160.00 C 16.81 16.81 16.81 18.03 -1.22 38 31 4,192 0
29JUN26 162.50 C 0.00 0.00 0.00 16.14 -1.23 39 0 24,946 0
29JUN26 165.00 C 0.00 0.00 0.00 14.36 -1.23 40 0 52,290 0
29JUN26 167.50 C 0.00 0.00 0.00 12.69 -1.22 40 0 1,792 0
29JUN26 170.00 C 10.00 12.50 9.50 11.14 -1.20 41 57 5,949 -10
29JUN26 172.50 C 8.60 11.36 8.41 9.71 -1.17 41 32 5,309 0
29JUN26 175.00 C 7.69 10.30 7.32 8.41 -1.13 41 458 2,001 -155
29JUN26 177.50 C 6.89 9.06 6.30 7.22 -1.09 42 1,258 5,455 +756
29JUN26 180.00 C 5.73 7.84 5.50 6.17 -1.03 42 449 13,179 +15
29JUN26 182.50 C 5.09 6.80 4.80 5.32 -0.93 42 92 6,483 +25
29JUN26 185.00 C 4.21 6.00 4.20 4.58 -0.99 43 461 5,892 +131
29JUN26 187.50 C 4.03 5.32 4.01 3.90 -0.89 44 68 1,177 +68
29JUN26 190.00 C 3.50 4.45 3.33 3.24 -0.81 43 215 4,717 +12
29JUN26 192.50 C 2.82 3.95 2.82 2.67 -0.74 43 140 2,320 -50
29JUN26 195.00 C 2.80 3.47 2.40 2.18 -0.67 43 315 2,345 +44
29JUN26 197.50 C 2.50 3.08 2.14 1.77 -0.60 43 28 2,340 +2
29JUN26 200.00 C 2.00 2.79 1.95 1.43 -0.53 43 267 9,113 +85
29JUN26 205.00 C 1.50 2.20 1.50 0.91 -0.40 43 59 1,305 -18
29JUN26 210.00 C 1.32 1.66 1.28 0.57 -0.29 43 1,107 2,601 -827
29JUN26 215.00 C 1.42 1.42 1.02 0.35 -0.21 43 65 1,025 +65
29JUN26 220.00 C 0.71 1.09 0.71 0.21 -0.14 43 178 3,792 -85
29JUN26 225.00 C 0.93 0.93 0.85 0.12 -0.10 43 46 1,189 -24
29JUN26 230.00 C 0.65 0.75 0.60 0.07 -0.06 43 90 3,839 -31
29JUN26 235.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 4,261 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 569 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,090 0
29JUN26 255.00 C 0.36 0.36 0.36 0.01 0.00 47 50 531 +7
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 561 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29JUN26 270.00 C 0.19 0.19 0.19 0.01 0.00 54 30 945 -30
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 221 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,287 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 76 0 261 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 86 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 89 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 100 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 103 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 110 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 56.92 -1.81 34 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 54.13 -2.10 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 52.18 -1.50 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 50.00 -1.22 50 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 48.09 -0.67 55 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 45.50 -0.86 52 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 42.65 -1.36 44 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 40.36 -1.42 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 38.78 -0.39 51 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 35.38 -1.41 39 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 34.21 -0.41 48 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 30.81 -1.16 38 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 28.84 -1.16 39 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 26.94 -1.16 40 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 25.10 -1.16 41 0 1,939 0
30JUL26 157.50 C 23.30 23.50 23.30 23.34 -1.15 42 2 1,679 +1
30JUL26 160.00 C 22.78 22.78 22.78 21.64 -1.14 42 1 2,821 0
30JUL26 162.50 C 0.00 0.00 0.00 20.02 -1.13 43 0 1,522 0
30JUL26 165.00 C 0.00 0.00 0.00 18.48 -1.12 43 0 2,827 0
30JUL26 167.50 C 0.00 0.00 0.00 17.02 -1.09 43 0 1,114 0
30JUL26 170.00 C 16.50 16.50 16.50 15.64 -1.07 43 50 2,189 -38
30JUL26 172.50 C 13.19 13.19 13.19 14.33 -1.05 44 19 1,439 +18
30JUL26 175.00 C 12.00 13.49 11.88 13.10 -1.03 44 392 2,467 +92
30JUL26 177.50 C 11.79 13.53 11.10 11.95 -1.00 44 570 932 +167
30JUL26 180.00 C 10.62 12.39 9.90 10.88 -0.96 44 401 2,956 -2
30JUL26 182.50 C 9.45 11.36 9.45 9.88 -0.95 44 96 671 -22
30JUL26 185.00 C 8.58 10.53 8.40 8.95 -1.13 44 297 980 +26
30JUL26 187.50 C 7.89 9.69 7.82 8.13 -1.09 44 263 776 +40
30JUL26 190.00 C 7.00 8.90 7.00 7.50 -1.01 45 97 901 -7
30JUL26 192.50 C 6.89 8.20 6.89 6.78 -1.03 45 49 757 -1
30JUL26 195.00 C 6.31 7.54 6.20 6.27 -0.79 46 215 1,141 +120
30JUL26 197.50 C 5.55 5.79 5.55 5.62 -0.75 46 4 341 0
30JUL26 200.00 C 5.46 6.15 5.20 5.03 -0.71 46 68 1,012 +1
30JUL26 205.00 C 4.76 4.76 4.46 4.00 -0.63 46 101 290 -1
30JUL26 210.00 C 4.12 4.50 4.12 3.16 -0.55 46 45 582 +44
30JUL26 215.00 C 3.36 3.86 3.05 2.48 -0.47 46 346 405 +345
30JUL26 220.00 C 2.92 2.92 2.92 1.93 -0.40 46 3 112 -3
30JUL26 225.00 C 0.00 0.00 0.00 1.50 -0.34 46 0 215 0
30JUL26 230.00 C 0.00 0.00 0.00 1.15 -0.28 46 0 186 0
30JUL26 235.00 C 2.20 2.20 2.20 0.88 -0.24 46 1 85 +1
30JUL26 240.00 C 0.00 0.00 0.00 0.67 -0.19 46 0 470 0
30JUL26 245.00 C 0.00 0.00 0.00 0.51 -0.16 46 0 353 0
30JUL26 250.00 C 0.00 0.00 0.00 0.38 -0.13 45 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.29 -0.10 46 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.21 -0.09 45 0 150 0
30JUL26 265.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 421 0
30JUL26 270.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 988 0
28AUG26 127.50 C 0.00 0.00 0.00 50.88 -2.08 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 49.18 -0.69 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 46.93 -0.53 51 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 44.83 -0.50 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 42.73 -0.71 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 40.36 -1.02 49 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 38.33 -0.85 49 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 36.44 -0.91 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 34.49 -0.85 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 33.10 -0.44 50 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 31.14 -0.57 50 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 28.96 -0.69 48 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 27.36 -0.98 48 0 527 0
28AUG26 160.00 C 24.33 24.33 24.33 26.44 -0.88 50 3 1,166 0
28AUG26 162.50 C 0.00 0.00 0.00 24.00 -1.02 47 0 583 0
28AUG26 165.00 C 0.00 0.00 0.00 22.59 -1.00 47 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 21.24 -0.98 48 0 857 0
28AUG26 170.00 C 0.00 0.00 0.00 19.95 -0.96 48 0 5,817 0
28AUG26 172.50 C 0.00 0.00 0.00 18.71 -0.95 48 0 391 0
28AUG26 175.00 C 17.04 17.04 16.65 17.54 -0.92 48 123 286 0
28AUG26 177.50 C 16.03 16.84 15.65 16.42 -0.90 48 64 491 0
28AUG26 180.00 C 15.15 16.93 14.60 15.36 -0.90 48 216 936 -135
28AUG26 182.50 C 13.85 16.02 13.85 14.35 -0.95 48 111 408 -42
28AUG26 185.00 C 12.85 14.61 12.85 13.40 -1.00 48 153 483 -59
28AUG26 187.50 C 12.10 14.02 12.10 12.66 -0.89 49 55 280 -3
28AUG26 190.00 C 12.61 12.61 12.61 11.70 -1.07 49 1 1,074 0
28AUG26 192.50 C 12.34 12.39 11.85 11.20 -0.84 50 90 264 +30
28AUG26 195.00 C 10.00 11.77 10.00 10.39 -0.96 50 34 281 +3
28AUG26 197.50 C 9.41 9.41 9.41 9.77 -0.84 50 1 289 0
28AUG26 200.00 C 9.13 9.13 8.80 9.18 -0.77 50 6 876 +6
28AUG26 205.00 C 0.00 0.00 0.00 7.94 -0.66 50 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 77.01 -1.71 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 74.60 -1.30 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 72.12 -0.71 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 69.65 -1.45 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 67.00 -1.40 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 64.97 -1.25 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 62.33 -1.29 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 60.04 -1.17 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 58.00 -2.11 39 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 55.77 -0.83 41 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 53.57 -0.83 42 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 51.41 -2.20 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 50.29 +0.10 49 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 47.88 -1.05 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 45.60 -1.58 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 43.61 -1.78 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 41.67 -1.50 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 40.17 -1.10 48 0 80 0
29SEP26 145.00 C 35.00 35.00 35.00 37.94 -1.69 46 1 118 -1
29SEP26 147.50 C 0.00 0.00 0.00 36.10 -1.68 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 34.14 -1.07 46 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 33.62 -0.29 49 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 31.26 -1.03 47 0 110 0
29SEP26 157.50 C 30.72 30.72 30.72 29.67 -1.05 47 1 207 -1
29SEP26 160.00 C 0.00 0.00 0.00 28.00 -1.22 47 0 896 0
29SEP26 162.50 C 0.00 0.00 0.00 26.59 -1.02 47 0 541 0
29SEP26 165.00 C 27.10 27.10 27.10 25.24 -1.01 47 2 167 -1
29SEP26 167.50 C 0.00 0.00 0.00 23.94 -0.99 47 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 22.69 -0.97 47 0 2,598 0
29SEP26 172.50 C 0.00 0.00 0.00 21.49 -0.96 47 0 528 0
29SEP26 175.00 C 19.57 20.05 19.57 20.34 -0.94 47 33 1,667 -6
29SEP26 177.50 C 19.32 19.32 19.32 19.23 -1.01 48 30 993 0
29SEP26 180.00 C 17.32 17.32 17.32 18.18 -0.91 48 25 826 +25
29SEP26 182.50 C 17.00 17.00 16.60 17.17 -1.06 48 51 582 -16
29SEP26 185.00 C 15.72 18.00 15.72 16.28 -0.92 48 17 323 -16
29SEP26 187.50 C 14.91 15.60 14.91 15.30 -1.03 48 47 313 +1
29SEP26 190.00 C 15.50 15.50 14.63 14.42 -1.11 48 61 1,110 -30
29SEP26 192.50 C 14.21 14.21 14.21 13.66 -1.06 48 1 146 0
29SEP26 195.00 C 12.53 12.53 12.53 12.96 -0.96 48 30 163 +30
29SEP26 197.50 C 0.00 0.00 0.00 12.26 -0.98 49 0 193 0
29SEP26 200.00 C 11.28 12.88 11.28 11.61 -0.99 49 18 1,188 +6
29SEP26 205.00 C 0.00 0.00 0.00 10.43 -0.91 49 0 143 0
29SEP26 210.00 C 0.00 0.00 0.00 9.39 -0.69 50 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 8.27 -0.64 50 1 219 +1
29SEP26 220.00 C 0.00 0.00 0.00 7.27 -0.60 50 0 500 0
29SEP26 225.00 C 0.00 0.00 0.00 6.38 -0.55 50 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 5.59 -0.51 50 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 4.89 -0.47 50 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 4.27 -0.44 50 0 934 0
29SEP26 245.00 C 0.00 0.00 0.00 3.73 -0.40 50 0 196 0
29SEP26 250.00 C 4.20 4.20 4.20 3.25 -0.37 50 70 514 0
29SEP26 255.00 C 0.00 0.00 0.00 2.83 -0.33 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 2.47 -0.30 49 0 536 0
29SEP26 265.00 C 0.00 0.00 0.00 2.14 -0.28 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.86 -0.25 49 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 1.62 -0.22 49 0 533 0
29SEP26 280.00 C 2.51 2.51 2.51 1.40 -0.20 49 100 2,130 +100
29SEP26 285.00 C 0.00 0.00 0.00 1.21 -0.19 49 0 706 0
29SEP26 290.00 C 0.00 0.00 0.00 1.05 -0.16 49 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.91 -0.15 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.79 -0.13 49 0 1,158 0
29SEP26 310.00 C 0.00 0.00 0.00 0.59 -0.10 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.44 -0.08 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 78.82 -1.56 45 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 76.31 -1.76 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 74.13 -1.70 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 72.13 -1.49 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 69.98 -1.47 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 68.35 -1.37 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 66.24 -1.38 49 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 64.19 -0.94 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 62.15 -1.32 49 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 60.13 -1.26 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 57.93 -1.23 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 55.88 -1.60 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 53.99 -1.59 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 52.12 -1.60 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 50.32 -1.59 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 48.56 -1.28 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 46.85 -1.55 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 45.16 -1.56 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 43.53 -0.46 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 41.93 -0.48 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 40.36 -0.53 47 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 38.90 -1.49 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 37.49 -1.91 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 36.14 -1.88 48 0 281 0
30DEC26 160.00 C 33.50 33.50 33.50 34.83 -0.97 48 5 1,808 -5
30DEC26 162.50 C 0.00 0.00 0.00 33.55 -1.89 48 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 32.31 -1.36 48 0 932 0
30DEC26 167.50 C 0.00 0.00 0.00 31.12 -1.79 48 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 29.95 -1.62 48 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 29.45 -1.16 50 0 615 0
30DEC26 175.00 C 0.00 0.00 0.00 27.74 -0.51 49 0 766 0
30DEC26 177.50 C 0.00 0.00 0.00 26.71 -0.04 49 0 813 0
30DEC26 180.00 C 26.88 26.88 26.88 25.78 +0.16 49 3 2,337 +3
30DEC26 182.50 C 23.90 24.15 23.90 24.68 -0.93 49 31 2,188 +31
30DEC26 185.00 C 0.00 0.00 0.00 23.73 -0.67 49 0 255 0
30DEC26 187.50 C 22.14 22.14 22.14 22.81 -0.73 49 30 164 +30
30DEC26 190.00 C 21.31 21.31 21.31 21.92 -0.77 49 63 1,309 +53
30DEC26 192.50 C 20.76 20.76 20.68 21.07 -0.74 49 66 124 +33
30DEC26 195.00 C 19.85 19.85 19.85 20.24 -0.81 49 30 397 +30
30DEC26 197.50 C 0.00 0.00 0.00 19.44 -1.03 49 0 193 0
30DEC26 200.00 C 19.62 19.62 18.30 18.79 -0.85 49 11 804 +9
30DEC26 205.00 C 0.00 0.00 0.00 17.21 -0.85 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 15.86 -0.75 49 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 14.62 -0.64 49 0 124 0
30DEC26 220.00 C 0.00 0.00 0.00 13.57 -0.45 50 0 2,744 0
30DEC26 225.00 C 0.00 0.00 0.00 12.61 -0.26 50 0 88 0
30DEC26 230.00 C 11.83 11.83 11.74 11.75 -0.06 50 52 252 +52
30DEC26 235.00 C 11.31 11.31 11.31 10.95 +0.12 51 1 339 +1
30DEC26 240.00 C 9.93 11.30 9.93 10.14 +0.21 51 4 1,544 +1
30DEC26 245.00 C 9.86 9.86 9.86 9.39 +0.29 51 2 1,346 +2
30DEC26 250.00 C 9.00 9.50 8.80 8.63 +0.29 51 20 606 +19
30DEC26 255.00 C 0.00 0.00 0.00 7.92 +0.28 51 0 227 0
30DEC26 260.00 C 0.00 0.00 0.00 7.28 +0.29 51 0 138 0
30DEC26 265.00 C 0.00 0.00 0.00 6.68 +0.28 51 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 6.13 +0.27 51 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 5.63 +0.27 51 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 5.17 +0.26 51 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 4.74 +0.25 51 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.35 +0.24 51 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 4.00 +0.24 51 0 266 0
30DEC26 300.00 C 0.00 0.00 0.00 3.67 +0.23 51 0 1,604 0
30DEC26 310.00 C 0.00 0.00 0.00 3.09 +0.21 51 0 212 0
30DEC26 320.00 C 4.00 4.00 4.00 2.60 +0.19 51 1 1,251 0
30DEC26 330.00 C 0.00 0.00 0.00 2.19 +0.17 51 0 307 0
30DEC26 340.00 C 3.11 3.11 3.11 1.85 +0.16 51 30 393 +30
30DEC26 350.00 C 0.00 0.00 0.00 1.56 +0.15 51 0 299 0
30MAR27 120.00 C 0.00 0.00 0.00 64.87 -2.02 48 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 63.61 -1.42 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 61.79 -1.42 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 59.88 -1.51 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.14 -1.50 49 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 56.44 -1.49 49 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 54.79 -1.47 49 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 53.17 -1.59 49 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 52.06 -1.42 50 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 50.03 -2.09 49 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 48.04 -1.96 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 47.89 -1.07 50 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 45.19 -1.09 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 45.13 -0.76 50 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 43.70 -1.01 50 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 41.59 -1.81 49 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 40.34 -1.78 49 0 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 39.11 -1.87 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 37.81 -1.53 49 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 37.55 -0.97 50 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 34.59 -2.75 47 0 247 0
30MAR27 172.50 C 0.00 0.00 0.00 34.47 -1.51 49 0 301 0
30MAR27 175.00 C 0.00 0.00 0.00 33.64 -0.35 49 0 457 0
30MAR27 177.50 C 0.00 0.00 0.00 32.03 -0.38 48 0 399 0
30MAR27 180.00 C 33.22 33.22 33.22 30.64 -1.63 48 90 569 +90
30MAR27 182.50 C 31.05 31.05 31.00 30.06 -0.37 48 100 1,271 +100
30MAR27 185.00 C 29.80 29.88 29.80 29.57 +0.09 49 120 1,319 +120
30MAR27 187.50 C 28.24 28.24 28.24 27.64 -1.06 48 30 260 +30
30MAR27 190.00 C 27.40 27.45 27.40 27.25 -0.52 48 54 727 +54
30MAR27 192.50 C 26.50 26.50 26.50 26.02 -1.09 48 2 218 0
30MAR27 195.00 C 0.00 0.00 0.00 25.54 -0.64 48 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 24.92 -1.25 49 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 24.25 -0.73 49 0 261 0
30MAR27 205.00 C 0.00 0.00 0.00 23.31 -0.27 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 21.52 -0.12 49 0 19 0
30MAR27 215.00 C 21.30 21.30 21.30 20.42 -0.86 50 3 150 0
30MAR27 220.00 C 0.00 0.00 0.00 19.10 -0.84 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 17.87 -0.81 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 16.72 -0.78 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 15.64 -0.75 50 0 25 0
30MAR27 240.00 C 0.00 0.00 0.00 14.63 -0.73 50 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 13.68 -0.70 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 12.79 -0.68 50 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 11.96 -0.66 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 11.19 -0.63 50 0 20 0
30MAR27 265.00 C 11.28 11.28 11.28 10.16 -0.91 49 4 219 +4
30MAR27 270.00 C 0.00 0.00 0.00 9.78 -0.58 49 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 9.15 -0.56 49 0 326 0
29JUN27 140.00 C 0.00 0.00 0.00 55.03 -0.55 50 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 53.59 -0.53 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 52.14 -1.48 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 50.74 -1.54 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 49.38 -0.60 50 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 48.07 -1.50 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 46.83 -1.46 50 0 21 0
29JUN27 157.50 C 0.00 0.00 0.00 45.57 -1.46 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 44.38 -1.44 50 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.22 -1.43 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.09 -1.46 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.92 -1.35 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.83 -1.44 50 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 38.55 -1.03 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 37.58 -0.84 50 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.64 -0.76 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.72 -0.77 50 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.83 -0.74 50 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.97 -0.70 50 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 33.14 -0.67 50 0 0 0
29JUN27 190.00 C 32.25 32.25 32.25 32.25 -0.71 51 1 1 +1
29JUN27 192.50 C 0.00 0.00 0.00 31.36 -0.78 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 30.58 -0.77 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 29.82 -0.76 51 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 29.10 -0.89 51 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 27.86 -0.40 51 0 1 0
TOTAL CALL 10,658 353,023 +1,301
29JUN26 100.00 P 0.07 0.07 0.07 0.01 0.00 74 45 2,275 -45
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 2,540 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,066 0
29JUN26 125.00 P 0.16 0.16 0.14 0.01 0.00 47 34 924 -30
29JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,298 0
29JUN26 130.00 P 0.18 0.24 0.18 0.02 -0.01 45 28 3,342 -3
29JUN26 132.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 1,596 0
29JUN26 135.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 2,592 0
29JUN26 137.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 2,039 0
29JUN26 140.00 P 0.30 0.36 0.30 0.12 -0.03 43 154 2,920 0
29JUN26 142.50 P 0.39 0.39 0.39 0.18 -0.05 43 45 3,619 0
29JUN26 145.00 P 0.51 0.51 0.48 0.27 -0.07 43 2 7,248 0
29JUN26 147.50 P 0.62 0.62 0.52 0.39 -0.09 43 5 7,065 0
29JUN26 150.00 P 0.78 0.79 0.68 0.57 -0.10 43 61 26,958 +4
29JUN26 152.50 P 1.02 1.02 0.80 0.81 -0.06 43 166 12,458 +29
29JUN26 155.00 P 1.10 1.34 0.99 1.08 -0.09 43 438 8,329 +356
29JUN26 157.50 P 1.80 1.80 1.32 1.47 -0.05 43 275 40,725 -16
29JUN26 160.00 P 2.30 2.35 1.56 1.84 -0.15 42 296 81,154 +179
29JUN26 162.50 P 2.60 3.00 2.25 2.46 -0.07 43 265 71,903 +21
29JUN26 165.00 P 3.26 4.10 2.81 3.16 +0.01 43 382 4,527 +99
29JUN26 167.50 P 4.09 4.90 3.35 3.97 +0.05 43 206 2,694 +140
29JUN26 170.00 P 5.03 6.00 4.21 4.92 +0.02 44 371 5,569 +2
29JUN26 172.50 P 7.20 7.20 5.40 5.96 +0.07 44 305 3,051 +95
29JUN26 175.00 P 8.56 8.73 6.85 7.18 -0.06 44 161 3,042 +51
29JUN26 177.50 P 9.48 10.00 8.00 8.50 +0.03 44 148 3,633 +48
29JUN26 180.00 P 12.00 12.00 9.77 9.93 +0.02 44 342 10,436 +171
29JUN26 182.50 P 0.00 0.00 0.00 11.53 +0.13 45 0 1,474 0
29JUN26 185.00 P 0.00 0.00 0.00 13.21 +0.17 45 0 2,053 0
29JUN26 187.50 P 16.50 16.50 16.50 15.03 +0.26 45 10 887 +10
29JUN26 190.00 P 0.00 0.00 0.00 16.95 +0.35 46 0 3,145 0
29JUN26 192.50 P 0.00 0.00 0.00 18.94 +0.39 47 0 2,046 0
29JUN26 195.00 P 19.80 19.80 19.80 21.05 +0.51 48 1 649 -1
29JUN26 197.50 P 24.25 24.25 24.25 23.21 +0.54 48 3 454 0
29JUN26 200.00 P 0.00 0.00 0.00 25.46 +0.65 50 0 4,962 0
29JUN26 205.00 P 0.00 0.00 0.00 30.11 +0.77 52 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 34.94 +0.88 56 0 1,097 0
29JUN26 215.00 P 0.00 0.00 0.00 39.90 +0.97 61 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 43.82 -0.09 49 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 48.60 +0.94 0 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 54.12 +1.36 64 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 58.60 +0.46 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 64.70 +1.89 81 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 68.60 +1.10 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 73.96 +1.46 76 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 79.46 +1.77 90 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 84.19 +1.69 88 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 88.68 +1.18 75 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 93.90 +1.40 87 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 98.60 +1.10 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 104.04 +1.54 97 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 108.60 +1.10 0 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 114.10 +1.60 105 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 119.03 +1.53 106 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.60 +1.10 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 133.86 +1.36 108 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 143.64 +1.14 100 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 153.61 +1.11 101 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 163.89 +1.39 124 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 173.86 +1.36 127 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 183.60 +1.10 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 193.60 +1.10 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 203.60 +1.10 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 213.60 +1.10 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 223.60 +1.10 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 233.60 +1.10 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 243.69 +1.19 145 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 253.60 +1.10 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 263.60 +1.10 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 273.60 +1.10 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 637 0
30JUL26 122.50 P 0.00 0.00 0.00 0.18 -0.02 45 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 1,406 0
30JUL26 127.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 762 0
30JUL26 130.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 538 0
30JUL26 132.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 553 0
30JUL26 135.00 P 1.05 1.10 1.05 0.77 -0.06 46 6 864 0
30JUL26 137.50 P 1.15 1.15 1.15 0.97 -0.07 46 2 1,257 -1
30JUL26 140.00 P 1.55 1.55 1.41 1.24 -0.08 46 61 1,644 -60
30JUL26 142.50 P 1.80 1.80 1.80 1.52 -0.08 46 30 2,010 +30
30JUL26 145.00 P 2.09 2.17 2.00 1.91 -0.04 46 78 2,479 +31
30JUL26 147.50 P 2.53 2.53 2.53 2.29 -0.05 46 12 2,147 +10
30JUL26 150.00 P 3.00 3.10 2.50 2.80 +0.03 46 343 6,588 -111
30JUL26 152.50 P 3.07 3.07 3.07 3.32 +0.05 46 45 3,176 -45
30JUL26 155.00 P 4.20 4.27 3.46 3.89 +0.02 45 148 2,096 +81
30JUL26 157.50 P 4.55 4.55 4.55 4.64 +0.07 46 5 2,507 +5
30JUL26 160.00 P 5.05 5.80 5.05 5.33 +0.09 46 157 2,854 +48
30JUL26 162.50 P 6.92 6.92 6.92 6.27 +0.17 46 1 1,512 0
30JUL26 165.00 P 7.10 7.60 6.65 7.18 +0.17 46 10 1,192 +8
30JUL26 167.50 P 8.88 9.11 8.65 8.23 +0.17 46 80 1,050 -50
30JUL26 170.00 P 10.33 10.33 8.43 9.28 +0.08 46 303 1,819 +137
30JUL26 172.50 P 11.58 11.59 9.54 10.51 +0.09 46 466 642 +90
30JUL26 175.00 P 12.30 13.02 11.05 11.76 +0.04 47 412 528 +54
30JUL26 177.50 P 13.80 14.17 11.97 13.11 +0.13 47 349 850 +70
30JUL26 180.00 P 15.70 15.70 13.47 14.57 +0.13 47 330 1,178 +201
30JUL26 182.50 P 0.00 0.00 0.00 16.03 +0.13 47 0 457 0
30JUL26 185.00 P 0.00 0.00 0.00 17.66 +0.23 47 0 244 0
30JUL26 187.50 P 0.00 0.00 0.00 19.32 +0.23 47 0 58 0
30JUL26 190.00 P 0.00 0.00 0.00 21.02 +0.27 48 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 22.86 +0.34 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.71 +0.35 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.64 +0.43 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 28.64 +0.46 49 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 32.76 +0.55 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.07 +0.59 51 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 41.58 +0.70 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 46.20 +0.77 54 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 50.94 +0.82 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.80 +0.92 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.71 +0.94 61 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.79 +0.08 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 69.98 +1.55 62 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 74.51 +1.36 60 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 79.46 +1.12 62 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 84.19 +0.44 61 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 89.13 +1.30 63 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 94.26 +1.37 67 0 750 0
28AUG26 127.50 P 1.76 1.76 1.76 1.43 -0.03 50 2 200 +2
28AUG26 130.00 P 1.67 1.85 1.67 1.73 -0.03 50 9 101 +9
28AUG26 132.50 P 2.45 2.45 2.45 2.03 -0.03 50 30 174 0
28AUG26 135.00 P 2.77 2.77 2.61 2.44 -0.03 50 31 793 -1
28AUG26 137.50 P 2.85 2.85 2.85 2.84 -0.03 50 30 553 0
28AUG26 140.00 P 0.00 0.00 0.00 3.32 +0.03 50 0 955 0
28AUG26 142.50 P 4.00 4.00 3.65 3.86 +0.09 50 46 1,108 -46
28AUG26 145.00 P 4.68 4.68 4.68 4.40 +0.09 50 12 867 +10
28AUG26 147.50 P 0.00 0.00 0.00 5.07 +0.17 50 0 542 0
28AUG26 150.00 P 5.76 6.00 5.40 5.76 +0.18 50 104 1,333 +4
28AUG26 152.50 P 0.00 0.00 0.00 6.47 +0.17 50 0 765 0
28AUG26 155.00 P 6.58 7.10 6.58 7.31 +0.25 50 4 773 +4
28AUG26 157.50 P 0.00 0.00 0.00 8.20 +0.29 51 0 935 0
28AUG26 160.00 P 9.25 9.25 9.25 9.09 +0.25 51 5 2,140 0
28AUG26 162.50 P 12.00 12.00 9.12 10.15 +0.32 51 192 1,374 +162
28AUG26 165.00 P 0.00 0.00 0.00 11.23 +0.33 51 0 1,720 0
28AUG26 167.50 P 12.20 12.20 12.20 12.20 +0.14 51 2 759 +2
28AUG26 170.00 P 14.03 14.03 13.10 13.54 +0.26 51 40 912 +40
28AUG26 172.50 P 15.70 15.70 15.43 14.81 +0.25 51 2 660 +1
28AUG26 175.00 P 15.00 15.00 15.00 16.10 +0.22 51 1 356 0
28AUG26 177.50 P 18.10 18.10 17.33 17.47 +0.23 51 62 725 -30
28AUG26 180.00 P 18.88 18.88 18.88 18.95 +0.22 51 30 276 0
28AUG26 182.50 P 0.00 0.00 0.00 20.44 +0.23 51 0 71 0
28AUG26 185.00 P 0.00 0.00 0.00 21.93 +0.23 52 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 23.60 +0.32 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 25.28 +0.32 52 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 26.97 +0.33 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 28.71 +0.38 52 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 30.57 +0.43 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 32.44 +0.43 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 36.26 +0.51 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.35 -0.01 49 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.44 -0.02 49 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.55 -0.02 49 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.69 -0.03 49 0 826 0
29SEP26 112.50 P 0.00 0.00 0.00 0.83 -0.03 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.04 -0.02 49 0 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.24 -0.03 49 0 162 0
29SEP26 120.00 P 0.00 0.00 0.00 1.48 -0.03 49 0 281 0
29SEP26 122.50 P 0.00 0.00 0.00 1.78 -0.03 49 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.08 -0.03 50 0 262 0
29SEP26 127.50 P 2.97 2.97 2.97 2.44 -0.03 50 30 228 0
29SEP26 130.00 P 3.25 3.32 3.20 2.85 -0.04 50 37 541 -5
29SEP26 132.50 P 3.64 3.64 3.49 3.26 -0.04 50 43 413 +41
29SEP26 135.00 P 4.06 4.06 4.06 3.76 -0.03 50 1 1,186 0
29SEP26 137.50 P 0.00 0.00 0.00 4.31 0.00 50 0 2,614 0
29SEP26 140.00 P 4.85 4.85 4.85 4.86 +0.01 50 2 1,270 -2
29SEP26 142.50 P 5.06 5.06 5.06 5.51 +0.08 50 1 1,440 +1
29SEP26 145.00 P 6.91 6.91 6.37 6.22 +0.16 50 17 1,105 +8
29SEP26 147.50 P 0.00 0.00 0.00 6.93 +0.19 50 0 1,065 0
29SEP26 150.00 P 7.89 7.89 7.30 7.70 +0.19 50 9 4,685 +6
29SEP26 152.50 P 0.00 0.00 0.00 8.59 +0.27 50 0 564 0
29SEP26 155.00 P 9.64 10.00 9.11 9.43 +0.22 50 6 906 0
29SEP26 157.50 P 0.00 0.00 0.00 10.38 +0.23 50 0 641 0
29SEP26 160.00 P 11.80 12.00 11.20 11.45 +0.33 50 15 1,952 +8
29SEP26 162.50 P 12.16 12.20 12.12 12.54 +0.38 50 90 555 +90
29SEP26 165.00 P 14.03 14.25 13.35 13.63 +0.33 50 126 496 -12
29SEP26 167.50 P 14.54 14.60 14.54 14.78 +0.29 50 46 488 0
29SEP26 170.00 P 16.20 16.20 15.85 16.07 +0.49 50 61 763 -26
29SEP26 172.50 P 17.93 17.93 17.93 17.36 +0.34 50 1 519 +1
29SEP26 175.00 P 19.15 19.15 19.15 18.66 +0.29 51 16 730 0
29SEP26 177.50 P 0.00 0.00 0.00 20.05 +0.28 51 0 631 0
29SEP26 180.00 P 0.00 0.00 0.00 21.54 +0.20 51 0 5,921 0
29SEP26 182.50 P 0.00 0.00 0.00 23.04 +0.21 51 0 671 0
29SEP26 185.00 P 0.00 0.00 0.00 24.54 +0.21 51 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 26.12 +0.28 51 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 27.81 +0.30 51 0 786 0
29SEP26 192.50 P 0.00 0.00 0.00 29.50 +0.30 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 31.20 +0.30 51 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 32.93 +0.33 52 0 325 0
29SEP26 200.00 P 35.67 35.67 33.30 34.80 +0.41 52 4 1,238 +2
29SEP26 205.00 P 0.00 0.00 0.00 38.55 +0.41 52 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 42.41 +0.49 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 45.21 -0.75 49 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 50.58 +0.53 53 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 54.89 +1.00 54 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 59.27 +1.10 55 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 63.72 +1.23 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 68.11 +1.10 56 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 72.60 +1.17 57 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 77.05 +0.98 56 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 81.28 +1.00 55 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 85.33 +0.30 53 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 91.10 +1.43 59 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 95.27 +1.50 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 99.86 +1.12 56 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 104.59 +1.23 55 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 109.38 +0.97 55 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 114.34 +0.99 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 119.51 +1.44 59 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 124.74 +2.20 63 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 134.19 +1.69 61 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 144.06 +1.56 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 154.10 +1.60 65 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 164.08 +1.58 68 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 173.92 +1.42 68 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 183.88 +1.38 70 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 193.82 +1.32 71 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 203.88 +1.38 75 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 213.85 +1.35 76 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 223.84 +1.34 78 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 233.80 +1.30 79 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 243.79 +1.29 81 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 253.76 +1.26 82 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 263.75 +1.25 84 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 273.69 +1.19 84 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.43 +0.21 51 0 943 0
30DEC26 102.50 P 0.00 0.00 0.00 1.65 +0.21 51 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.95 +0.29 51 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.26 +0.29 51 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.58 +0.30 51 0 1,988 0
30DEC26 112.50 P 0.00 0.00 0.00 2.95 +0.35 51 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.39 +0.40 51 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 3.82 +0.40 51 0 9 0
30DEC26 120.00 P 0.00 0.00 0.00 4.26 +0.41 51 0 630 0
30DEC26 122.50 P 5.21 5.21 5.21 4.82 +0.52 51 30 236 +30
30DEC26 125.00 P 5.74 5.74 5.74 5.40 +0.53 51 30 263 +30
30DEC26 127.50 P 0.00 0.00 0.00 5.98 +0.54 51 0 150 0
30DEC26 130.00 P 6.76 6.76 6.48 6.36 +0.35 50 35 781 -3
30DEC26 132.50 P 0.00 0.00 0.00 7.17 +0.53 50 0 156 0
30DEC26 135.00 P 7.93 7.93 7.65 8.05 +0.67 51 48 545 -15
30DEC26 137.50 P 0.00 0.00 0.00 8.78 +0.66 51 0 350 0
30DEC26 140.00 P 8.85 8.85 8.85 9.54 +0.69 51 1 3,126 -1
30DEC26 142.50 P 0.00 0.00 0.00 10.35 +0.71 51 0 530 0
30DEC26 145.00 P 10.56 10.56 10.56 11.22 +0.66 51 1 1,013 +1
30DEC26 147.50 P 0.00 0.00 0.00 12.12 +0.64 51 0 648 0
30DEC26 150.00 P 13.02 13.02 13.02 13.07 +0.67 51 2 2,196 +2
30DEC26 152.50 P 13.33 13.33 13.33 14.06 +0.73 51 1 882 -1
30DEC26 155.00 P 14.81 14.81 14.77 15.09 +0.67 51 2 1,534 0
30DEC26 157.50 P 0.00 0.00 0.00 16.23 +0.69 51 0 536 0
30DEC26 160.00 P 17.49 17.49 17.49 17.35 +0.69 51 3 1,204 -1
30DEC26 162.50 P 18.79 18.79 18.48 18.16 +0.38 50 10 678 -5
30DEC26 165.00 P 20.52 20.52 19.62 19.79 +0.86 51 2 793 +1
30DEC26 167.50 P 0.00 0.00 0.00 21.07 +0.82 51 0 360 0
30DEC26 170.00 P 22.70 22.70 22.70 22.41 +0.83 51 2 671 0
30DEC26 172.50 P 0.00 0.00 0.00 23.78 +0.88 51 0 418 0
30DEC26 175.00 P 25.01 25.01 25.01 24.90 +0.67 51 1 1,219 0
30DEC26 177.50 P 0.00 0.00 0.00 26.66 +1.09 51 0 267 0
30DEC26 180.00 P 26.80 26.80 26.80 28.18 +1.08 51 10 1,719 0
30DEC26 182.50 P 0.00 0.00 0.00 29.74 +1.12 52 0 2,029 0
30DEC26 185.00 P 31.80 31.80 31.80 31.30 +1.15 52 5 311 0
30DEC26 187.50 P 0.00 0.00 0.00 32.91 +1.23 52 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 34.48 +1.26 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 36.18 +1.32 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 37.90 +1.33 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 39.63 +1.33 52 0 330 0
30DEC26 200.00 P 39.40 39.40 39.30 41.08 +1.06 52 4 1,551 0
30DEC26 205.00 P 45.00 45.00 45.00 44.57 +1.08 52 5 2,262 -5
30DEC26 210.00 P 48.18 48.18 48.18 48.38 +1.16 53 1 155 +1
30DEC26 215.00 P 0.00 0.00 0.00 52.38 +1.35 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 55.93 +1.07 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 60.29 +1.42 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 64.25 +1.25 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 68.38 +1.24 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 72.59 +1.24 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 76.85 +1.62 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 81.13 +0.99 55 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 85.49 +1.09 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 89.87 +1.08 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 94.28 +1.27 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 98.76 +0.38 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 103.20 +1.22 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 107.76 +1.25 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 112.40 +1.32 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 117.01 +1.37 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 121.62 +1.09 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.33 +1.26 57 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 135.72 +1.15 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 145.03 +1.32 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 154.63 +1.40 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 164.49 +1.65 58 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 174.24 +1.71 58 0 47 0
30MAR27 120.00 P 7.35 7.35 7.35 6.45 -0.05 49 50 3,348 +50
30MAR27 122.50 P 0.00 0.00 0.00 7.04 -0.05 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.75 -0.03 49 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 8.50 -0.04 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 9.26 -0.04 50 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 10.02 +0.09 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.80 +0.11 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.74 -0.02 50 0 214 0
30MAR27 140.00 P 0.00 0.00 0.00 12.68 +0.42 50 0 779 0
30MAR27 142.50 P 0.00 0.00 0.00 13.58 +0.04 50 0 461 0
30MAR27 145.00 P 0.00 0.00 0.00 14.58 +0.12 50 0 392 0
30MAR27 147.50 P 15.85 15.85 15.85 15.54 -0.01 50 30 1,229 +30
30MAR27 150.00 P 0.00 0.00 0.00 16.67 +0.04 50 0 1,713 0
30MAR27 152.50 P 0.00 0.00 0.00 17.82 +0.51 50 0 297 0
30MAR27 155.00 P 0.00 0.00 0.00 18.96 +0.45 50 0 710 0
30MAR27 157.50 P 0.00 0.00 0.00 19.43 -0.25 49 0 1,362 0
30MAR27 160.00 P 0.00 0.00 0.00 21.26 +0.02 50 0 1,516 0
30MAR27 162.50 P 0.00 0.00 0.00 22.51 +0.11 50 0 208 0
30MAR27 165.00 P 24.81 24.81 24.55 23.64 -0.02 50 14 88 -14
30MAR27 167.50 P 0.00 0.00 0.00 25.11 +0.15 50 0 120 0
30MAR27 170.00 P 27.12 27.12 26.14 26.46 +0.18 50 121 323 +120
30MAR27 172.50 P 0.00 0.00 0.00 27.85 +0.15 50 0 242 0
30MAR27 175.00 P 0.00 0.00 0.00 29.26 +0.17 50 0 230 0
30MAR27 177.50 P 31.21 31.21 29.92 30.71 +0.16 50 241 346 +240
30MAR27 180.00 P 32.94 32.94 31.42 32.05 +0.01 50 11 285 -9
30MAR27 182.50 P 32.85 33.60 32.85 33.81 +0.22 50 80 1,359 +10
30MAR27 185.00 P 34.38 35.25 34.38 35.31 +0.19 50 90 1,380 +90
30MAR27 187.50 P 35.92 35.92 35.92 36.90 +0.12 51 30 441 0
30MAR27 190.00 P 0.00 0.00 0.00 38.48 +0.32 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 40.05 +1.08 51 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 41.77 +1.21 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 43.51 +1.06 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 44.38 -0.01 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 48.75 +1.00 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 52.27 +0.54 51 0 38 0
30MAR27 215.00 P 55.41 55.41 55.41 56.06 +0.82 52 30 45 +30
30MAR27 220.00 P 0.00 0.00 0.00 59.90 +0.81 52 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 63.76 +0.52 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.65 +0.35 52 0 926 0
30MAR27 235.00 P 0.00 0.00 0.00 71.78 +0.69 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 75.94 +0.88 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 80.12 +0.81 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 84.32 +1.13 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 88.66 +1.15 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 93.01 +1.39 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 97.29 +1.21 54 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 101.59 +1.31 54 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 106.05 +1.30 54 0 42 0
29JUN27 140.00 P 17.00 17.00 17.00 16.75 +0.67 51 1 62 +1
29JUN27 142.50 P 0.00 0.00 0.00 17.47 +0.33 50 0 2 0
29JUN27 145.00 P 20.39 20.39 18.28 18.63 +0.52 50 32 20 +20
29JUN27 147.50 P 0.00 0.00 0.00 19.53 +0.37 50 0 3 0
29JUN27 150.00 P 21.00 21.00 21.00 21.12 +0.83 50 10 24 +10
29JUN27 152.50 P 22.45 22.45 22.45 21.52 +0.14 49 1 3 +1
29JUN27 155.00 P 23.00 23.00 23.00 23.19 +0.35 50 8 11 +8
29JUN27 157.50 P 0.00 0.00 0.00 25.05 +1.05 51 0 84 0
29JUN27 160.00 P 0.00 0.00 0.00 25.62 -0.01 50 0 81 0
29JUN27 162.50 P 0.00 0.00 0.00 27.16 +0.25 50 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 28.48 +0.26 50 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 29.83 +0.27 50 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 31.22 +0.28 50 0 41 0
29JUN27 172.50 P 33.08 33.08 32.50 32.50 +0.16 50 5 74 +5
29JUN27 175.00 P 33.80 33.95 33.80 33.95 +0.15 50 105 226 +105
29JUN27 177.50 P 35.25 35.25 35.25 35.30 +0.05 50 2 92 +2
29JUN27 180.00 P 37.50 37.50 35.92 36.80 +0.06 50 2 91 +1
29JUN27 182.50 P 0.00 0.00 0.00 38.60 +0.33 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 40.16 +0.34 50 0 121 0
29JUN27 187.50 P 0.00 0.00 0.00 41.75 +0.34 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 42.78 -0.01 50 0 40 0
29JUN27 192.50 P 0.00 0.00 0.00 44.23 -0.01 50 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.07 +0.32 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 47.75 +0.32 50 0 0 0
29JUN27 200.00 P 50.50 50.50 50.50 49.04 -0.07 49 1 1 +1
29JUN27 205.00 P 0.00 0.00 0.00 53.00 +0.10 50 0 2 0
TOTAL PUT 8,745 511,686 +2,612
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$ 15.21
29JUN26 9.50 C 5.70 5.70 5.68 5.78 -0.55 105 14 14 +14
29JUN26 9.75 C 5.45 5.45 5.43 5.53 -0.59 100 14 14 +14
29JUN26 10.00 C 0.00 0.00 0.00 5.28 -0.55 95 0 0 0
29JUN26 10.50 C 4.71 4.71 4.68 4.79 -0.51 88 46 46 +46
29JUN26 11.00 C 0.00 0.00 0.00 4.29 -0.55 79 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.80 -0.58 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.31 -0.57 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.53 57 0 0 0
29JUN26 13.00 C 2.29 2.29 2.29 2.29 -0.59 43 25 25 +25
29JUN26 13.50 C 0.00 0.00 0.00 1.83 -0.54 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 -0.43 39 0 60 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.34 39 0 479 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.24 37 0 247 0
29JUN26 15.50 C 0.47 0.47 0.40 0.44 -0.17 35 52 630 +41
29JUN26 16.00 C 0.25 0.25 0.23 0.25 -0.11 34 312 453 -24
29JUN26 16.50 C 0.14 0.14 0.13 0.14 -0.07 34 205 10,101 +60
29JUN26 17.00 C 0.08 0.08 0.08 0.07 -0.05 33 30 1,078 +30
29JUN26 17.50 C 0.05 0.05 0.05 0.03 -0.04 33 30 1,486 +5
29JUN26 18.00 C 0.03 0.03 0.03 0.01 -0.04 31 20 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 9.50 C 5.74 5.74 5.71 5.82 -0.58 73 56 56 +56
30JUL26 9.75 C 5.49 5.49 5.47 5.57 -0.58 70 35 35 +35
30JUL26 10.00 C 0.00 0.00 0.00 5.33 -0.58 68 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.82 -0.54 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.34 -0.58 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.85 -0.53 51 0 0 0
30JUL26 12.00 C 3.33 3.33 3.32 3.37 -0.56 47 75 150 +75
30JUL26 12.50 C 2.86 2.86 2.86 2.90 -0.48 43 25 25 +25
30JUL26 13.00 C 2.40 2.40 2.40 2.40 -0.50 37 8 8 +8
30JUL26 13.50 C 1.98 1.98 1.98 1.98 -0.41 36 4 4 +4
30JUL26 14.00 C 0.00 0.00 0.00 1.59 -0.37 35 0 0 0
30JUL26 14.50 C 1.21 1.21 1.21 1.28 -0.28 36 30 156 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.97 -0.23 35 0 120 0
30JUL26 15.50 C 0.76 0.76 0.72 0.70 -0.19 34 167 217 +47
30JUL26 16.00 C 0.50 0.50 0.49 0.51 -0.14 34 112 2,853 0
30JUL26 16.50 C 0.00 0.00 0.00 0.36 -0.12 33 0 798 0
30JUL26 17.00 C 0.28 0.28 0.27 0.24 -0.10 33 100 571 +100
30JUL26 17.50 C 0.00 0.00 0.00 0.16 -0.09 33 0 638 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.06 33 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.84 -0.56 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.60 -0.55 60 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.36 -0.55 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.87 -0.52 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.39 -0.53 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.91 -0.51 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.43 -0.50 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.98 -0.48 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.49 -0.49 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.09 -0.40 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.72 -0.36 34 0 60 0
28AUG26 14.50 C 0.00 0.00 0.00 1.42 -0.29 35 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 1.13 -0.24 34 0 281 0
28AUG26 15.50 C 1.01 1.01 1.01 0.87 -0.23 33 30 227 0
28AUG26 16.00 C 0.69 0.69 0.69 0.66 -0.19 33 30 30 +30
28AUG26 16.50 C 0.60 0.60 0.53 0.50 -0.17 33 60 110 0
28AUG26 17.00 C 0.38 0.38 0.38 0.37 -0.15 33 168 202 +168
28AUG26 17.50 C 0.33 0.33 0.33 0.26 -0.15 32 30 67 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.19 -0.12 32 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.11 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.09 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.08 32 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.07 32 0 35 0
28AUG26 21.00 C 0.07 0.07 0.07 0.02 -0.05 33 17 17 +17
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.86 -0.57 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.61 -0.58 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 -0.58 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.57 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 -0.56 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.92 -0.56 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.53 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 -0.45 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.54 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.49 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 -0.38 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.32 34 0 0 0
29SEP26 15.00 C 1.33 1.33 1.33 1.23 -0.24 34 30 415 +30
29SEP26 15.50 C 1.08 1.08 1.08 0.99 -0.21 34 30 1,224 0
29SEP26 16.00 C 0.87 0.87 0.87 0.80 -0.17 34 30 907 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.16 34 0 891 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 -0.13 34 0 339 0
29SEP26 17.50 C 0.41 0.41 0.41 0.40 -0.11 34 5 870 0
29SEP26 18.00 C 0.36 0.36 0.36 0.32 -0.08 35 8 381 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.05 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 353 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 36 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.87 -0.57 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.57 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.39 -0.56 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.92 -0.55 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.45 -0.55 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.02 -0.52 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 -0.51 38 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 3.20 -0.47 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.83 -0.44 37 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.46 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.43 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.27 36 0 0 0
30DEC26 15.00 C 1.61 1.63 1.61 1.67 -0.27 36 90 256 +90
30DEC26 15.50 C 0.00 0.00 0.00 1.44 -0.26 35 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.25 35 0 271 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 -0.22 35 0 134 0
30DEC26 17.00 C 0.91 0.91 0.91 0.89 -0.18 34 2 199 0
30DEC26 17.50 C 0.78 0.78 0.78 0.74 -0.15 34 3 279 +3
30DEC26 18.00 C 0.77 0.77 0.77 0.62 -0.11 34 30 273 +30
30DEC26 18.50 C 0.57 0.57 0.57 0.52 -0.08 34 30 416 -30
30DEC26 19.00 C 0.49 0.49 0.49 0.42 -0.06 33 400 351 -341
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.03 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 94 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 31.00 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 0.01 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.91 -0.57 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.68 -0.56 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.45 -0.56 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.01 -0.55 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 -0.52 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.19 -0.53 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.79 -0.49 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.43 -0.47 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 -0.43 36 0 125 0
30MAR27 13.50 C 2.80 2.80 2.80 2.65 -0.57 33 30 30 +30
30MAR27 14.00 C 2.53 2.53 2.53 2.51 -0.38 36 30 30 +30
30MAR27 14.50 C 2.25 2.25 2.25 2.25 -0.35 36 30 30 +30
30MAR27 15.00 C 1.99 1.99 1.99 2.01 -0.32 35 60 120 +60
30MAR27 15.50 C 1.81 1.81 1.81 1.79 -0.30 35 60 120 +60
30MAR27 16.00 C 0.00 0.00 0.00 1.59 -0.27 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 -0.24 35 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.26 -0.23 35 0 322 0
30MAR27 17.50 C 0.00 0.00 0.00 1.12 -0.20 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 -0.20 35 0 433 0
30MAR27 18.50 C 0.97 0.98 0.97 0.88 -0.17 35 150 306 +150
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.16 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 -0.14 35 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 -0.13 35 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.10 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.96 -0.57 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.74 -0.56 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.52 -0.56 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.10 -0.53 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.70 -0.52 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.30 -0.52 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.94 -0.50 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.63 -0.45 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.36 -0.41 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.01 -0.44 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.74 -0.41 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.55 -0.33 35 0 30 0
29JUN27 15.00 C 2.23 2.23 2.23 2.31 -0.26 35 30 30 +30
29JUN27 15.50 C 2.23 2.23 2.23 2.04 -0.29 34 30 30 +30
29JUN27 16.00 C 0.00 0.00 0.00 1.84 -0.29 34 0 180 0
29JUN27 16.50 C 1.74 1.74 1.74 1.69 -0.24 34 30 60 0
29JUN27 17.00 C 1.58 1.58 1.58 1.53 -0.23 35 30 100 +30
29JUN27 17.50 C 0.00 0.00 0.00 1.39 -0.21 35 0 1 0
29JUN27 18.00 C 1.31 1.31 1.31 1.27 -0.18 35 30 31 +21
29JUN27 18.50 C 1.26 1.26 1.26 1.15 -0.17 35 60 90 +60
29JUN27 19.00 C 1.15 1.15 1.15 1.05 -0.14 35 49 79 +49
29JUN27 19.50 C 0.00 0.00 0.00 0.98 -0.10 36 0 0 0
29JUN27 20.00 C 0.92 0.92 0.84 0.90 -0.12 36 60 35 +30
29JUN27 21.00 C 0.00 0.00 0.00 0.75 -0.10 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
TOTAL CALL 3,032 47,940 +1,258
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 200 0
29JUN26 13.50 P 0.06 0.10 0.06 0.09 +0.07 40 3,708 3,899 +3,215
29JUN26 14.00 P 0.11 0.11 0.11 0.16 +0.12 38 230 760 +30
29JUN26 14.50 P 0.18 0.30 0.18 0.27 +0.18 36 1,326 1,856 +899
29JUN26 15.00 P 0.24 0.48 0.24 0.43 +0.25 34 10,255 9,396 +8,648
29JUN26 15.50 P 0.46 0.74 0.46 0.67 +0.33 33 1,602 1,545 +586
29JUN26 16.00 P 0.76 0.89 0.76 0.98 +0.40 31 194 2,525 +22
29JUN26 16.50 P 0.00 0.00 0.00 1.40 +0.46 33 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 +0.49 32 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 2.34 +0.55 40 25 958 -25
29JUN26 18.00 P 0.00 0.00 0.00 2.85 +0.58 47 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 +0.59 51 0 1,810 0
29JUN26 19.00 P 3.84 3.84 3.84 3.79 +0.55 0 10 432 0
29JUN26 19.50 P 4.34 4.34 4.34 4.29 +0.55 0 10 0 0
29JUN26 20.00 P 4.84 4.84 4.84 4.79 +0.55 0 10 120 0
29JUN26 21.00 P 5.84 5.84 5.84 5.79 +0.55 0 10 30 0
29JUN26 22.00 P 6.84 6.84 6.84 6.79 +0.55 0 10 0 0
29JUN26 23.00 P 7.84 7.84 7.84 7.79 +0.55 0 1 0 0
29JUN26 24.00 P 8.84 8.84 8.84 8.79 +0.55 0 10 0 0
29JUN26 25.00 P 9.84 9.84 9.84 9.79 +0.55 0 10 0 0
29JUN26 26.00 P 10.84 10.84 10.84 10.79 +0.55 0 1 0 0
29JUN26 27.00 P 11.84 11.84 11.84 11.79 +0.55 0 1 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.79 +0.55 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.79 +0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.79 +0.55 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.79 +0.55 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.79 +0.55 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.79 +0.55 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.79 +0.55 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.07 38 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.09 36 0 2,169 0
30JUL26 13.50 P 0.21 0.21 0.21 0.21 +0.13 36 135 3,410 0
30JUL26 14.00 P 0.25 0.25 0.25 0.31 +0.17 34 30 263 0
30JUL26 14.50 P 0.32 0.48 0.32 0.46 +0.21 34 46 201 +16
30JUL26 15.00 P 0.00 0.00 0.00 0.65 +0.26 33 0 559 0
30JUL26 15.50 P 0.71 0.90 0.71 0.88 +0.29 31 31 780 +30
30JUL26 16.00 P 1.11 1.27 1.11 1.18 +0.34 31 127 972 +67
30JUL26 16.50 P 0.00 0.00 0.00 1.58 +0.42 33 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 1.97 +0.44 33 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 2.40 +0.47 33 25 27 +25
30JUL26 18.00 P 0.00 0.00 0.00 2.85 +0.48 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.34 +0.52 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.80 +0.51 33 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.29 +0.52 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.79 +0.54 0 0 0 0
30JUL26 21.00 P 5.84 5.84 5.84 5.79 +0.55 0 10 0 0
30JUL26 22.00 P 6.84 6.84 6.84 6.79 +0.55 0 1 0 0
30JUL26 23.00 P 7.84 7.84 7.84 7.79 +0.55 0 10 0 0
30JUL26 24.00 P 8.84 8.84 8.84 8.79 +0.55 0 10 0 0
30JUL26 25.00 P 9.84 9.84 9.84 9.79 +0.55 0 1 0 0
30JUL26 26.00 P 10.84 10.84 10.84 10.79 +0.55 0 1 0 0
30JUL26 27.00 P 11.84 11.84 11.84 11.79 +0.55 0 10 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.05 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.07 36 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.10 35 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.13 34 0 325 0
28AUG26 13.50 P 0.27 0.37 0.27 0.38 +0.17 34 180 190 +119
28AUG26 14.00 P 0.44 0.53 0.44 0.53 +0.22 33 1,713 1,745 +1,630
28AUG26 14.50 P 0.73 0.73 0.72 0.72 +0.25 33 90 190 +62
28AUG26 15.00 P 0.97 0.97 0.96 0.94 +0.27 32 60 389 +60
28AUG26 15.50 P 1.26 1.26 1.25 1.21 +0.31 31 90 619 +90
28AUG26 16.00 P 1.59 1.59 1.58 1.52 +0.33 30 32 575 +32
28AUG26 16.50 P 1.64 1.64 1.64 1.93 +0.42 32 30 330 +30
28AUG26 17.00 P 0.00 0.00 0.00 2.32 +0.42 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.66 +0.36 28 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.09 +0.37 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.53 +0.37 21 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.99 +0.49 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.46 +0.51 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.93 +0.52 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.90 +0.54 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.88 +0.56 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.87 +0.57 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.85 +0.57 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.84 +0.57 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.05 35 0 0 0
29SEP26 12.00 P 0.14 0.19 0.14 0.17 +0.07 34 258 318 +257
29SEP26 12.50 P 0.24 0.27 0.24 0.26 +0.11 35 487 578 +487
29SEP26 13.00 P 0.38 0.38 0.38 0.36 +0.12 34 260 346 +250
29SEP26 13.50 P 0.50 0.51 0.50 0.50 +0.16 34 40 427 +10
29SEP26 14.00 P 0.69 0.69 0.68 0.67 +0.19 33 60 608 0
29SEP26 14.50 P 0.91 0.91 0.88 0.87 +0.22 33 90 924 +60
29SEP26 15.00 P 1.03 1.16 1.03 1.12 +0.25 33 182 455 +122
29SEP26 15.50 P 1.46 1.46 1.37 1.40 +0.28 33 120 863 +30
29SEP26 16.00 P 1.50 1.61 1.50 1.71 +0.31 32 205 1,253 +205
29SEP26 16.50 P 1.83 1.83 1.83 2.08 +0.35 33 30 1,495 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.49 +0.44 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.48 33 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.27 +0.50 33 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 +0.51 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.53 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 +0.54 32 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.07 +0.56 31 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.03 +0.59 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.61 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 +0.62 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.96 +0.62 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.95 +0.63 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.94 +0.63 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.92 +0.63 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.91 +0.63 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.90 +0.62 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.90 +0.63 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.89 +0.63 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.88 +0.61 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.88 +0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.86 +0.62 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.06 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.08 36 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.08 35 0 230 0
30DEC26 12.00 P 0.34 0.37 0.34 0.38 +0.10 35 55 260 +23
30DEC26 12.50 P 0.38 0.48 0.38 0.50 +0.13 34 35 247 +35
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.16 34 0 355 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 +0.18 34 0 300 0
30DEC26 14.00 P 1.01 1.01 1.01 1.01 +0.20 34 30 484 0
30DEC26 14.50 P 1.24 1.24 1.24 1.24 +0.23 34 27 568 -27
30DEC26 15.00 P 1.48 1.48 1.48 1.48 +0.24 33 29 1,112 +29
30DEC26 15.50 P 1.80 1.80 1.80 1.75 +0.27 33 30 951 0
30DEC26 16.00 P 1.88 2.12 1.88 2.05 +0.27 33 90 951 +30
30DEC26 16.50 P 0.00 0.00 0.00 2.39 +0.36 33 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 +0.42 33 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.42 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 +0.43 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 +0.45 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 +0.40 33 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.78 +0.49 33 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.51 33 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.12 +0.53 32 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 +0.56 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 +0.59 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 +0.61 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 +0.61 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.94 +0.61 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.92 +0.61 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.92 +0.61 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.91 +0.63 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.90 +0.63 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.89 +0.63 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.88 +0.61 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.88 +0.63 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.86 +0.62 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.06 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.08 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.10 34 0 400 0
30MAR27 13.00 P 0.76 0.76 0.76 0.85 +0.12 34 30 400 0
30MAR27 13.50 P 1.05 1.05 1.05 1.04 +0.15 34 100 365 +100
30MAR27 14.00 P 1.14 1.14 1.14 1.24 +0.16 34 30 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 +0.21 34 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.22 33 0 311 0
30MAR27 15.50 P 1.94 1.94 1.94 2.00 +0.26 33 30 672 +30
30MAR27 16.00 P 0.00 0.00 0.00 2.29 +0.28 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 +0.32 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 +0.31 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 +0.32 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.71 +0.41 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 +0.42 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 +0.47 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 +0.46 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.34 +0.47 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.23 +0.54 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 +0.52 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.06 +0.54 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.01 +0.56 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.98 +0.58 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.96 +0.60 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.93 +0.60 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.26 +0.07 38 0 210 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 +0.08 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 +0.08 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 +0.10 37 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 +0.12 36 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.80 +0.12 36 0 128 0
29JUN27 12.50 P 0.82 0.82 0.82 0.96 +0.12 36 30 142 +30
29JUN27 13.00 P 1.18 1.18 1.15 1.15 +0.15 36 265 355 +265
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.16 36 0 107 0
29JUN27 14.00 P 0.00 0.00 0.00 1.58 +0.18 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 1.83 +0.20 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 +0.22 36 0 30 0
29JUN27 15.50 P 2.24 2.24 2.24 2.39 +0.25 36 30 64 +30
29JUN27 16.00 P 0.00 0.00 0.00 2.69 +0.26 36 0 90 0
29JUN27 16.50 P 3.03 3.03 3.03 3.02 +0.29 36 30 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.36 +0.30 36 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 3.72 +0.37 37 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.09 +0.39 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.46 +0.39 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.85 +0.43 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.26 +0.46 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.66 +0.47 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.50 +0.50 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.36 +0.51 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.24 +0.53 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.14 +0.55 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.07 +0.55 34 0 0 0
TOTAL PUT 22,618 81,583 +17,532
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$ 4.66
29JUN26 3.50 C 0.00 0.00 0.00 1.17 -0.03 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 -0.03 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 -0.03 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.04 31 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.19 -0.03 34 0 2 0
29JUN26 4.70 C 0.16 0.16 0.12 0.14 -0.03 34 63 63 +61
29JUN26 4.80 C 0.09 0.09 0.09 0.10 -0.03 34 61 131 +60
29JUN26 4.90 C 0.07 0.07 0.07 0.08 -0.02 37 1 101 0
29JUN26 5.00 C 0.09 0.09 0.08 0.05 -0.02 35 39 129 +9
29JUN26 5.25 C 0.04 0.04 0.03 0.02 -0.01 37 130 166 -19
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JUN26 5.75 C 0.02 0.02 0.01 0.01 0.00 48 140 171 +60
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 15 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 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.88 - 41 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.20 -0.02 37 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30JUL26 5.00 C 0.17 0.17 0.17 0.14 -0.02 38 30 30 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 42 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.90 - 39 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.47 -0.04 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.32 -0.03 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.28 -0.03 39 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 -0.03 39 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 - 36 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.06 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.05 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.02 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.02 38 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.02 38 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 41 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 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 66 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 - 37 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.03 37 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.04 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.03 38 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.02 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.02 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.03 38 0 23 0
30DEC26 7.00 C 0.09 0.09 0.09 0.07 -0.02 39 1 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 12 0
30DEC26 8.00 C 0.05 0.05 0.05 0.02 -0.01 37 1 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.14 - 39 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.04 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.05 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.04 38 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.01 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.01 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 -0.01 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 41 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 1.22 - 38 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.10 -0.05 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.04 -0.05 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.99 -0.05 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 -0.04 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.89 -0.04 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.84 -0.04 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 -0.03 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
29JUN27 6.00 C 0.36 0.36 0.36 0.36 -0.04 38 1 1 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
TOTAL CALL 467 7,117 +202
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 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN26 4.40 P 0.08 0.08 0.08 0.08 +0.01 36 90 93 +87
29JUN26 4.50 P 0.12 0.12 0.12 0.11 0.00 34 2 169 +2
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 35 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.01 34 0 93 0
29JUN26 4.80 P 0.31 0.31 0.31 0.28 +0.01 36 1 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.02 38 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.03 39 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 +0.04 45 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 +0.04 51 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.05 61 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 +0.05 69 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.03 62 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 +0.05 78 0 315 0
29JUN26 6.75 P 2.00 2.00 2.00 2.15 +0.05 85 20 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.41 +0.07 99 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 +0.06 105 0 15 0
29JUN26 7.50 P 2.91 2.91 2.91 2.91 +0.06 112 1 1 -1
29JUN26 7.75 P 0.00 0.00 0.00 3.16 +0.06 118 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 +0.09 130 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 +0.08 136 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.92 +0.07 141 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.16 +0.06 140 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.41 +0.06 145 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 +0.06 150 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.90 +0.06 145 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.16 +0.06 159 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.41 +0.06 163 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.91 +0.07 171 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.40 +0.06 170 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.90 +0.06 178 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.40 +0.06 185 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.91 +0.07 201 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 - 39 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 100 0
30JUL26 4.00 P 0.06 0.06 0.06 0.06 0.00 39 100 108 +100
30JUL26 4.10 P 0.08 0.08 0.08 0.08 0.00 39 100 100 +100
30JUL26 4.20 P 0.00 0.00 0.00 0.10 0.00 38 0 200 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 0.00 37 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.01 38 0 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 72 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 0.00 37 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.02 39 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.02 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.01 38 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 +0.02 39 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.73 +0.05 43 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 +0.05 45 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.18 +0.05 47 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.42 +0.06 51 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 +0.04 49 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 +0.06 58 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.17 +0.07 67 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 +0.08 72 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.67 +0.07 76 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.91 +0.06 76 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.16 +0.06 80 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.42 +0.09 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.67 +0.08 93 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.92 +0.07 96 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 - 41 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.09 +0.01 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 +0.01 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 +0.01 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 35 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 64 0
28AUG26 4.60 P 0.31 0.31 0.31 0.34 +0.01 40 30 60 +30
28AUG26 4.70 P 0.39 0.40 0.39 0.40 +0.02 41 42 54 +42
28AUG26 4.80 P 0.00 0.00 0.00 0.46 +0.02 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 +0.02 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 +0.03 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 +0.05 44 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 +0.06 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.17 +0.07 56 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.42 +0.07 60 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.67 +0.07 63 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.91 +0.06 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.17 +0.07 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.42 +0.08 74 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 - 40 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 39 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.01 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.02 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 40 0 65 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.01 40 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 42 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.03 43 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.04 43 0 501 0
29SEP26 6.00 P 1.48 1.48 1.48 1.47 +0.04 46 7 531 +7
29SEP26 6.25 P 0.00 0.00 0.00 1.71 +0.06 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.06 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.18 +0.06 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 +0.06 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 +0.07 56 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 +0.06 56 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.07 62 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 +0.07 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 +0.08 67 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.92 +0.07 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.16 +0.06 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.06 72 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 +0.06 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.90 +0.06 73 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 +0.06 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 +0.06 81 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.91 +0.07 85 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.40 +0.06 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.90 +0.06 90 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.40 +0.06 93 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.91 +0.07 100 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 - 39 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.03 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.01 40 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.01 40 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.02 41 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.03 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.03 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.03 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.04 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.06 44 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.04 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.06 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.06 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.06 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 +0.06 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.07 50 0 0 0
30DEC26 8.00 P 3.40 3.40 3.40 3.42 +0.07 52 1 7 +1
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.07 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 +0.07 56 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.16 +0.06 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 +0.06 58 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.06 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 - 41 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.02 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.02 41 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.02 41 0 16 0
30MAR27 4.40 P 0.52 0.52 0.52 0.52 +0.02 41 20 22 +7
30MAR27 4.50 P 0.54 0.54 0.54 0.58 +0.03 41 10 13 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.03 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.03 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 +0.02 41 0 5 0
30MAR27 5.00 P 0.82 0.82 0.82 0.86 +0.03 41 10 23 +10
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.02 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.02 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.05 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.04 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.04 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.05 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.05 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.04 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.05 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 +0.05 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.06 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 +0.06 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 +0.07 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 +0.07 49 0 4 0
29JUN27 3.80 P 0.35 0.35 0.35 0.33 - 40 1 1 -
29JUN27 3.90 P 0.00 0.00 0.00 0.36 +0.01 40 0 4 0
29JUN27 4.00 P 0.42 0.42 0.42 0.41 +0.01 40 1 4 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.01 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.75 +0.01 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.29 +0.02 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.04 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.05 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 +0.04 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.04 42 0 0 0
TOTAL PUT 436 8,391 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.66
29JUN26 0.90 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.66 -0.01 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.46 -0.01 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.41 0.00 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 0.00 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 3 0
29JUN26 1.55 C 0.00 0.00 0.00 0.14 0.00 42 0 2 0
29JUN26 1.60 C 0.10 0.10 0.10 0.10 -0.01 38 2 117 +2
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 21 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 44 0 42 0
29JUN26 1.75 C 0.04 0.04 0.04 0.04 0.00 43 3 58 +1
29JUN26 1.80 C 0.03 0.03 0.03 0.03 0.00 45 7 99 +1
29JUN26 1.85 C 0.02 0.02 0.02 0.02 0.00 45 4 53 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
29JUN26 1.95 C 0.01 0.01 0.01 0.01 0.00 47 2 33 0
29JUN26 2.00 C 0.01 0.01 0.01 0.01 0.00 53 2 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 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 88 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 95 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 102 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 132 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 152 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 156 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.15 -0.01 45 0 1 0
30JUL26 1.65 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.09 0.00 48 0 32 0
30JUL26 1.80 C 0.00 0.00 0.00 0.08 0.00 51 0 69 0
30JUL26 1.85 C 0.06 0.06 0.06 0.06 0.00 48 5 26 +5
30JUL26 1.90 C 0.05 0.05 0.05 0.05 0.00 49 6 135 +4
30JUL26 1.95 C 0.04 0.04 0.04 0.04 0.00 49 1 69 0
30JUL26 2.00 C 0.00 0.00 0.00 0.03 0.00 48 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
30JUL26 2.20 C 0.02 0.02 0.02 0.01 0.00 47 1 16 -1
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 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 62 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 71 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 0.00 49 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.22 -0.01 49 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.17 -0.01 50 0 4 0
28AUG26 1.70 C 0.00 0.00 0.00 0.15 -0.01 51 0 61 0
28AUG26 1.75 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28AUG26 1.80 C 0.10 0.10 0.10 0.11 -0.01 50 1 1 +1
28AUG26 1.85 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.09 0.00 53 0 6 0
28AUG26 1.95 C 0.00 0.00 0.00 0.08 0.00 54 0 22 0
28AUG26 2.00 C 0.00 0.00 0.00 0.07 0.00 54 0 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.05 0.00 54 0 136 0
28AUG26 2.20 C 0.00 0.00 0.00 0.04 0.00 55 0 6 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 0.00 56 0 50 0
28AUG26 2.40 C 0.03 0.03 0.03 0.02 0.00 54 1 9 +1
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 0.48 -0.01 39 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.38 0.00 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.31 0.00 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.28 0.00 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.20 -0.01 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.18 -0.01 51 0 16 0
29SEP26 1.75 C 0.16 0.16 0.16 0.16 -0.01 51 48 48 +33
29SEP26 1.80 C 0.00 0.00 0.00 0.15 0.00 53 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.13 -0.01 52 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.12 0.00 53 0 200 0
29SEP26 1.95 C 0.13 0.13 0.13 0.11 0.00 54 1 238 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.10 0.00 55 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.08 0.00 55 0 205 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 0.00 54 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 0.00 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.04 0.00 56 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 55 0 118 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 0.00 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 59 0 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 0.53 -0.01 49 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.31 -0.01 49 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.23 0.00 51 0 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.22 +0.01 53 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 0.00 52 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.19 +0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.18 +0.01 54 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 19 0
30DEC26 2.10 C 0.00 0.00 0.00 0.14 +0.01 54 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.12 +0.01 54 0 10 0
30DEC26 2.30 C 0.12 0.12 0.12 0.10 +0.01 53 5 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.09 +0.01 55 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 0.00 52 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 0.00 51 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 50 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 53 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 0.56 -0.02 48 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.44 -0.01 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.25 0.00 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 0.00 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 0.00 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 0.00 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 0.00 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 53 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
TOTAL CALL 89 11,649 +48
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 125 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 0.00 46 0 67 0
29JUN26 1.55 P 0.03 0.03 0.03 0.03 0.00 44 2 31 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.07 0.00 45 0 177 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 0.00 46 0 96 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.01 45 0 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.17 -0.01 47 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.21 0.00 47 0 77 0
29JUN26 1.90 P 0.27 0.27 0.27 0.26 0.00 54 1 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.30 -0.01 50 0 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.35 -0.01 56 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.45 0.00 66 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.55 0.00 76 0 64 -6
29JUN26 2.30 P 0.00 0.00 0.00 0.65 0.00 84 0 80 0
29JUN26 2.40 P 0.00 0.00 0.00 0.75 0.00 93 0 119 0
29JUN26 2.50 P 0.85 0.85 0.85 0.85 0.00 101 43 17 -3
29JUN26 2.60 P 0.00 0.00 0.00 0.95 0.00 108 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.05 0.00 115 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.15 0.00 121 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.25 0.00 127 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.35 0.00 133 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.45 0.00 139 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.55 0.00 145 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.65 0.00 150 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.76 +0.01 174 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.85 0.00 160 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.95 0.00 165 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.06 +0.01 188 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.15 0.00 174 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.25 0.00 178 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.35 0.00 182 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.45 0.00 186 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.55 0.00 190 0 0 0
30JUL26 1.20 P 0.01 0.01 0.01 0.01 0.00 57 1 1 +1
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.03 0.00 50 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.04 0.00 49 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 7 0
30JUL26 1.55 P 0.00 0.00 0.00 0.07 0.00 48 0 17 0
30JUL26 1.60 P 0.00 0.00 0.00 0.09 0.00 47 0 16 0
30JUL26 1.65 P 0.00 0.00 0.00 0.12 0.00 50 0 13 0
30JUL26 1.70 P 0.13 0.13 0.13 0.15 +0.01 50 1 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.18 0.00 50 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.21 0.00 49 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.25 -0.01 51 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.29 0.00 52 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.33 0.00 52 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.38 +0.01 57 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.47 +0.01 60 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.56 -0.01 60 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.66 +0.01 67 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.76 0.00 73 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.86 0.00 78 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.96 +0.01 84 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.06 +0.01 89 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.16 +0.01 94 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.26 +0.01 98 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.36 +0.01 103 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
28AUG26 1.30 P 0.00 0.00 0.00 0.04 0.00 57 0 135 0
28AUG26 1.35 P 0.00 0.00 0.00 0.05 0.00 56 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.06 0.00 54 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
28AUG26 1.50 P 0.00 0.00 0.00 0.09 0.00 53 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.11 0.00 53 0 48 0
28AUG26 1.60 P 0.00 0.00 0.00 0.13 0.00 52 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.16 0.00 53 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.19 0.00 54 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.22 0.00 54 0 9 0
28AUG26 1.80 P 0.00 0.00 0.00 0.25 0.00 53 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.29 0.00 55 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.32 -0.01 53 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.36 0.00 54 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.40 0.00 54 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.49 0.00 58 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.58 0.00 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.67 0.00 61 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.77 +0.01 66 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.87 +0.01 71 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.97 +0.02 76 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.06 +0.01 74 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.16 +0.01 78 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.26 +0.01 82 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.36 +0.01 85 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.05 0.00 53 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 0.00 54 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 0.00 54 0 4 0
29SEP26 1.60 P 0.00 0.00 0.00 0.16 0.00 53 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.19 0.00 54 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.22 0.00 54 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.25 0.00 55 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.28 0.00 54 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.32 +0.01 56 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.35 0.00 55 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.39 0.00 55 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.43 0.00 56 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.51 0.00 57 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.60 0.00 59 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.69 0.00 61 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.78 0.00 62 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.88 +0.01 66 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.98 +0.01 70 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.07 +0.01 70 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.17 +0.01 73 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.26 +0.01 71 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.36 +0.01 75 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.46 +0.01 78 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.56 +0.01 80 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.66 +0.01 83 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.76 +0.01 86 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.86 +0.01 88 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.96 +0.01 91 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.06 +0.01 93 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.16 +0.01 96 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.26 +0.01 98 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.36 +0.01 100 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.46 +0.01 102 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.56 +0.01 104 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.12 0.00 51 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.14 0.00 51 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.16 -0.01 50 0 15 0
30DEC26 1.55 P 0.00 0.00 0.00 0.20 +0.01 54 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.22 0.00 53 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.25 +0.01 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.28 +0.01 54 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.31 0.00 54 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.34 0.00 54 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.38 +0.02 55 0 178 0
30DEC26 1.90 P 0.00 0.00 0.00 0.41 0.00 54 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.45 +0.01 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.49 +0.01 56 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.56 0.00 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.65 0.00 58 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.73 0.00 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.82 0.00 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.91 +0.01 60 0 6 0
30DEC26 2.60 P 1.04 1.04 1.04 1.00 0.00 61 1 4 -1
30DEC26 2.70 P 0.00 0.00 0.00 1.09 +0.01 61 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.19 +0.01 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.28 +0.01 64 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.38 +0.02 66 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.47 +0.01 65 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.57 +0.02 68 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.66 +0.01 66 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.76 +0.01 68 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.86 +0.01 70 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.96 +0.01 72 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.06 +0.01 74 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.16 +0.01 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.26 +0.01 78 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.14 0.00 52 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.16 0.00 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.18 0.00 51 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.20 0.00 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.23 0.00 51 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.26 +0.01 52 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.28 0.00 51 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.35 0.00 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.38 +0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.42 +0.01 54 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.45 0.00 53 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.52 0.00 53 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.60 0.00 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.68 0.00 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.76 0.00 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.85 0.00 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.93 0.00 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.02 0.00 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.11 0.00 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.30 +0.01 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.40 +0.02 63 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.49 +0.02 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.58 +0.01 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.68 +0.02 64 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.87 +0.02 65 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.11 0.00 51 0 5 0
29JUN27 1.25 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.23 0.00 50 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29JUN27 1.60 P 0.29 0.29 0.29 0.29 +0.01 51 1 1 +1
29JUN27 1.65 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.35 +0.01 51 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 0.00 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.56 0.00 53 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.63 0.00 53 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.79 0.00 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.87 -0.01 54 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 0.00 55 0 0 0
TOTAL PUT 50 4,987 -8
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$ 120.90
29JUN26 60.00 C 0.00 0.00 0.00 61.01 -2.81 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.52 -2.80 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.02 -2.81 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.53 -2.80 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.03 -2.81 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.53 -2.81 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.04 -2.81 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.54 -2.81 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.05 -2.80 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.55 -2.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.06 -2.80 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.56 -2.81 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 31.07 -2.80 37 0 10 0
29JUN26 92.50 C 28.50 28.50 28.50 28.85 -2.53 60 2 20 -2
29JUN26 95.00 C 0.00 0.00 0.00 26.08 -2.80 31 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 23.59 -2.80 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 21.10 -2.80 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 18.63 -2.79 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 16.20 -2.75 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 13.82 -2.69 29 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 11.54 -2.60 29 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 9.40 -2.45 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 7.45 -2.25 29 0 252 0
29JUN26 117.50 C 5.15 5.15 5.15 5.55 -2.19 28 78 128 +78
29JUN26 120.00 C 3.90 4.05 3.65 4.13 -1.93 28 223 1,033 -33
29JUN26 122.50 C 3.50 3.55 2.50 2.97 -1.51 29 78 180 +50
29JUN26 125.00 C 2.25 2.45 1.68 2.06 -1.21 29 85 155 +5
29JUN26 127.50 C 1.58 1.59 1.22 1.38 -0.85 29 27 153 -21
29JUN26 130.00 C 1.23 1.26 0.75 0.89 -0.68 29 48 116 -13
29JUN26 132.50 C 0.80 0.80 0.57 0.56 -0.49 29 15 120 +5
29JUN26 135.00 C 0.55 0.55 0.34 0.35 -0.32 29 4 216 +3
29JUN26 137.50 C 0.26 0.26 0.26 0.21 -0.20 30 3 149 -3
29JUN26 140.00 C 0.15 0.15 0.15 0.12 -0.12 30 20 308 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.07 30 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 253 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30JUL26 100.00 C 0.00 0.00 0.00 21.48 - 27 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 19.21 -2.52 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.96 -2.59 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 14.80 -2.49 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.76 -2.37 29 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 10.86 -2.23 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 9.13 -2.05 29 0 0 0
30JUL26 117.50 C 8.06 8.06 8.06 7.36 -2.08 28 15 15 +15
30JUL26 120.00 C 0.00 0.00 0.00 6.00 -2.08 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.83 -1.76 28 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 3.84 -1.45 28 0 30 0
30JUL26 127.50 C 2.94 2.94 2.94 3.01 -1.22 28 15 46 +15
30JUL26 130.00 C 3.00 3.00 3.00 2.32 -1.03 28 15 30 +15
30JUL26 132.50 C 2.04 2.04 2.04 1.77 -0.88 28 1 65 0
30JUL26 135.00 C 1.29 1.29 1.29 1.35 -0.68 29 3 102 +3
30JUL26 137.50 C 1.06 1.06 1.06 1.04 -0.50 29 1 99 +1
30JUL26 140.00 C 0.00 0.00 0.00 0.76 -0.39 29 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.55 -0.30 29 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.39 -0.23 29 0 58 0
30JUL26 147.50 C 0.42 0.42 0.42 0.28 -0.17 29 3 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.19 -0.13 29 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.13 -0.09 29 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 4 0
28AUG26 100.00 C 0.00 0.00 0.00 21.99 - 27 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 19.94 -2.03 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.82 -2.43 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.81 -2.31 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.91 -2.19 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 12.14 -2.05 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 10.20 -2.21 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 8.83 -1.93 28 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 7.45 -2.09 28 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 6.29 -1.84 28 0 15 0
28AUG26 125.00 C 5.07 5.07 5.07 5.27 -1.47 28 2 47 +2
28AUG26 127.50 C 5.10 5.10 5.10 4.37 -1.39 29 15 30 +15
28AUG26 130.00 C 4.33 4.33 4.33 3.60 -1.18 29 15 36 +15
28AUG26 132.50 C 0.00 0.00 0.00 2.94 -1.03 29 0 45 0
28AUG26 135.00 C 2.80 2.80 2.40 2.42 -0.83 29 5 68 +3
28AUG26 137.50 C 2.57 2.57 2.57 1.99 -0.65 29 15 79 +15
28AUG26 140.00 C 0.00 0.00 0.00 1.63 -0.50 29 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 1.29 -0.41 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.99 -0.36 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.77 -0.27 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.60 -0.21 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.46 -0.17 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.28 -0.10 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.20 -0.09 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 53.67 -2.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.22 -2.62 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.77 -2.62 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.33 -3.05 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.86 -2.65 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.39 -2.61 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.00 -2.57 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.58 -2.57 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.20 -2.54 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.82 -2.53 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.53 -2.46 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.19 -2.46 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 24.68 -2.70 25 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 22.50 -2.65 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.87 -1.87 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.88 -2.16 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.99 -2.03 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 15.21 -1.89 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.54 -1.75 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.63 -1.96 29 0 39 0
29SEP26 117.50 C 10.17 10.17 10.17 10.26 -1.75 29 15 13 -15
29SEP26 120.00 C 0.00 0.00 0.00 8.97 -1.90 29 0 15 0
29SEP26 122.50 C 7.24 7.24 7.24 7.82 -1.68 29 17 39 +9
29SEP26 125.00 C 6.45 6.45 6.45 6.78 -1.46 29 1 8 0
29SEP26 127.50 C 0.00 0.00 0.00 5.85 -1.28 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 5.02 -1.11 29 0 1 0
29SEP26 132.50 C 4.34 4.34 4.14 4.29 -0.94 30 34 39 +34
29SEP26 135.00 C 3.45 3.45 3.45 3.64 -0.81 30 15 118 -15
29SEP26 137.50 C 3.24 3.24 3.24 3.08 -0.68 30 15 161 +15
29SEP26 140.00 C 0.00 0.00 0.00 2.67 -0.50 30 0 59 0
29SEP26 142.50 C 2.26 2.26 2.17 2.27 -0.38 30 45 180 -45
29SEP26 145.00 C 0.00 0.00 0.00 1.87 -0.34 30 0 86 0
29SEP26 147.50 C 0.00 0.00 0.00 1.56 -0.22 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 1.29 -0.18 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 1.06 -0.15 30 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.88 -0.11 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.72 -0.08 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.59 -0.06 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.48 -0.05 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 49.08 -3.23 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.65 -2.95 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.26 -2.58 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.86 -2.54 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.45 -2.55 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.95 -2.67 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 34.63 -2.63 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.32 -2.61 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 30.13 -2.52 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 27.84 -2.59 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 25.73 -3.14 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 23.69 -3.09 28 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 21.72 -2.11 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.04 -1.83 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.35 -2.13 29 0 3 0
30DEC26 110.00 C 16.00 16.00 16.00 16.19 -2.49 27 2 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.12 -1.91 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.67 -1.76 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 12.30 -1.68 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 11.06 -1.53 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 9.61 -1.73 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 8.59 -1.51 28 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 7.68 -1.56 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 6.85 -1.43 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 6.15 -1.23 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 5.46 -1.13 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 4.85 -0.96 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 4.24 -0.91 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.76 -0.78 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 3.28 -0.70 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.84 -0.57 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.51 -0.45 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 2.18 -0.42 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.89 -0.39 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 1.66 -0.30 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.43 -0.29 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 1.24 -0.26 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 1.08 -0.20 29 0 40 0
30DEC26 167.50 C 1.29 1.29 1.29 0.95 -0.18 29 15 17 +15
30MAR27 100.00 C 0.00 0.00 0.00 24.43 - 27 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 22.85 -1.83 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.27 -1.80 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.36 -1.93 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.10 -1.94 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.61 -1.90 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.29 -1.72 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.97 -1.72 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.82 -1.55 29 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 11.35 -1.84 28 0 1 0
30MAR27 125.00 C 10.31 10.31 10.31 10.34 -1.41 28 15 15 +13
30MAR27 127.50 C 0.00 0.00 0.00 9.45 -1.27 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.57 -1.44 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.79 -1.36 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.08 -1.29 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.48 -1.17 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.79 -1.02 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.25 -1.17 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.70 -0.88 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.26 -0.85 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.85 -0.75 28 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 3.44 -0.74 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.19 -0.57 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.88 -0.48 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.57 -0.48 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.29 -0.45 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 2.07 -0.36 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.86 -0.34 29 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 25.71 - 27 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 24.12 -1.88 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.56 -1.53 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.76 -1.88 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.30 -1.72 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.96 -2.24 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.73 -1.92 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.50 -1.83 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.42 -1.68 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.38 -1.56 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.35 -1.51 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.47 -1.42 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.61 -1.37 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.76 -1.37 28 0 0 0
29JUN27 135.00 C 8.58 8.58 8.58 9.03 -1.24 28 1 1 +1
29JUN27 137.50 C 0.00 0.00 0.00 8.34 -1.17 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 7.67 -1.17 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 7.04 -1.06 28 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 6.51 -0.68 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.97 -0.68 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 5.44 -0.68 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 5.03 -0.55 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.63 -0.51 28 0 0 0
TOTAL CALL 863 12,272 +180
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 88 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.11 +0.06 30 0 34 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 +0.12 30 0 18 0
29JUN26 110.00 P 0.52 0.70 0.52 0.45 +0.22 30 16 75 +16
29JUN26 112.50 P 0.93 1.06 0.93 0.82 +0.37 30 79 120 +63
29JUN26 115.00 P 1.20 1.73 1.10 1.38 +0.57 30 148 192 +115
29JUN26 117.50 P 1.78 2.60 1.65 2.18 +0.82 30 224 332 +206
29JUN26 120.00 P 2.70 3.45 2.52 3.25 +1.21 30 72 539 +28
29JUN26 122.50 P 3.48 3.48 3.48 4.59 +1.49 30 1 239 -1
29JUN26 125.00 P 5.13 6.55 5.10 6.20 +1.98 31 292 519 -132
29JUN26 127.50 P 8.31 8.50 8.31 7.83 +2.04 29 2 114 -2
29JUN26 130.00 P 0.00 0.00 0.00 9.84 +2.19 29 0 685 0
29JUN26 132.50 P 13.00 13.00 12.35 12.35 +2.72 34 3 206 -1
29JUN26 135.00 P 15.00 15.00 14.80 14.72 +2.94 37 151 365 -143
29JUN26 137.50 P 18.00 18.00 18.00 17.17 +3.14 41 2 227 -1
29JUN26 140.00 P 0.00 0.00 0.00 19.12 +2.73 30 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 22.25 +3.43 50 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 24.47 +3.17 48 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 27.32 +2.90 58 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 29.82 +2.73 62 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 31.94 +2.28 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 34.85 +2.63 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 36.66 +1.95 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 39.81 +2.55 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 42.28 +2.77 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 44.16 +1.94 60 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.35 +2.63 85 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.23 - 29 0 0 -
30JUL26 102.50 P 0.52 0.69 0.52 0.39 +0.15 29 12 7 +7
30JUL26 105.00 P 0.77 0.90 0.77 0.63 +0.23 29 17 26 +16
30JUL26 107.50 P 1.24 1.24 1.24 0.97 +0.33 29 4 45 +4
30JUL26 110.00 P 1.70 1.70 1.70 1.44 +0.46 29 1 41 +1
30JUL26 112.50 P 1.91 2.36 1.91 2.05 +0.60 29 54 55 +26
30JUL26 115.00 P 0.00 0.00 0.00 2.84 +0.78 29 0 67 0
30JUL26 117.50 P 3.39 4.19 3.39 3.80 +0.97 29 19 49 +16
30JUL26 120.00 P 0.00 0.00 0.00 4.96 +1.24 30 0 102 0
30JUL26 122.50 P 5.60 5.60 5.60 6.30 +1.47 30 1 141 0
30JUL26 125.00 P 0.00 0.00 0.00 7.82 +1.82 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 9.24 +1.85 29 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 11.04 +1.92 29 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 12.97 +2.08 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 15.50 +2.69 32 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 17.22 +2.36 29 0 99 0
30JUL26 140.00 P 20.00 20.00 20.00 20.00 +3.00 34 1 79 0
30JUL26 142.50 P 0.00 0.00 0.00 22.25 +3.01 35 0 15 0
30JUL26 145.00 P 25.00 25.00 25.00 24.92 +2.73 39 1 21 -1
30JUL26 147.50 P 0.00 0.00 0.00 27.32 +2.77 40 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 29.82 +2.69 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.19 +2.52 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 34.85 +2.63 48 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.96 +2.24 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 39.81 +2.55 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 42.28 +2.56 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 44.67 +2.45 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 47.35 +2.63 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 0.60 - 29 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 0.90 +0.31 29 0 0 0
28AUG26 105.00 P 1.52 1.52 1.52 1.28 +0.39 29 4 4 +4
28AUG26 107.50 P 0.00 0.00 0.00 1.77 +0.52 30 0 0 0
28AUG26 110.00 P 2.20 2.20 2.20 2.39 +0.65 30 10 43 +10
28AUG26 112.50 P 3.29 3.29 3.29 3.14 +0.79 30 25 80 +25
28AUG26 115.00 P 3.57 3.57 3.57 4.02 +0.94 30 1 50 0
28AUG26 117.50 P 5.40 5.44 5.21 5.03 +1.09 30 19 20 +19
28AUG26 120.00 P 0.00 0.00 0.00 6.25 +1.32 30 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 7.60 +1.60 30 0 45 0
28AUG26 125.00 P 0.00 0.00 0.00 9.00 +1.81 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 10.39 +1.82 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 12.12 +1.89 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 13.94 +2.01 29 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 15.88 +2.15 29 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 17.93 +2.27 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.65 +2.96 33 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 22.92 +3.13 34 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 25.27 +2.61 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.51 +2.52 36 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.07 +2.70 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.20 +2.38 37 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 34.85 +2.63 40 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.05 +2.33 39 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 39.81 +2.55 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.28 +2.56 45 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.67 +2.45 46 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.35 +2.63 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.09 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.28 +0.13 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.41 +0.18 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.59 +0.24 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.85 +0.33 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 1.17 +0.42 30 0 122 0
29SEP26 102.50 P 1.78 1.78 1.78 1.61 +0.57 30 4 103 +4
29SEP26 105.00 P 0.00 0.00 0.00 2.11 +0.67 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.74 +0.81 30 0 99 0
29SEP26 110.00 P 0.00 0.00 0.00 3.46 +0.94 30 0 101 0
29SEP26 112.50 P 0.00 0.00 0.00 4.29 +1.10 31 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 5.28 +1.27 31 0 153 0
29SEP26 117.50 P 0.00 0.00 0.00 6.35 +1.43 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 7.50 +1.59 31 0 51 0
29SEP26 122.50 P 0.00 0.00 0.00 8.76 +1.60 30 0 10 0
29SEP26 125.00 P 9.95 10.13 9.95 10.23 +2.18 31 31 52 -12
29SEP26 127.50 P 0.00 0.00 0.00 11.65 +1.81 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 13.28 +2.04 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.05 +2.19 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 16.89 +2.27 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 18.83 +2.36 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 20.85 +2.44 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.95 +1.90 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.39 +2.18 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 27.92 +2.47 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.07 +2.33 33 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 32.46 +2.35 35 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 34.85 +2.50 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.05 +2.33 34 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.81 +2.55 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.28 +2.56 39 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 44.67 +2.45 40 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.35 +2.63 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 +0.09 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 +0.11 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 +0.16 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.81 +0.21 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.07 +0.25 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.41 +0.34 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.80 +0.38 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.36 +0.56 29 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 2.94 +0.66 29 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 3.59 +0.67 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.36 +0.79 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 5.19 +0.85 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 6.18 +1.11 30 0 61 0
30DEC26 112.50 P 0.00 0.00 0.00 7.18 +1.16 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.30 +1.27 30 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 9.52 +1.40 30 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 10.83 +1.52 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.28 +1.76 30 0 122 0
30DEC26 125.00 P 14.01 14.01 14.01 13.97 +1.96 30 1 353 -1
30DEC26 127.50 P 0.00 0.00 0.00 15.14 +1.66 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 16.79 +1.80 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 18.54 +1.93 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 20.39 +1.48 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.30 +1.58 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 24.63 +1.96 31 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 26.33 +1.69 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.41 +1.74 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.53 +1.76 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 32.69 +1.80 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.61 +2.51 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 37.88 +2.55 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.16 +2.59 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.44 +2.55 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 44.74 +2.52 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.06 +2.72 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.41 +2.51 36 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.06 - 29 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 4.83 +0.82 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.67 +0.76 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 6.60 +0.87 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 7.62 +0.96 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 8.70 +1.24 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 9.83 +1.19 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.15 +1.39 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 12.49 +1.71 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 13.91 +1.63 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.42 +1.75 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.64 +1.36 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 18.29 +1.20 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.01 +1.28 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.81 +1.37 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.66 +1.40 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 25.56 +1.47 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.52 +1.52 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.52 +1.53 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.58 +1.59 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.66 +1.64 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 35.79 +1.60 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.93 +1.60 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.65 +2.14 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.17 +2.64 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.24 +2.50 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.62 +2.40 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.91 +2.68 34 0 0 0
29JUN27 100.00 P 5.00 5.00 5.00 4.97 - 28 5 5 -
29JUN27 102.50 P 0.00 0.00 0.00 6.08 +1.00 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.95 +0.90 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 7.89 +1.07 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 8.88 +0.97 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 9.97 +1.25 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.14 +1.24 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.43 +1.55 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.74 +1.43 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 15.15 +1.59 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.67 +1.71 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 18.25 +1.81 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.90 +1.91 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 21.21 +1.60 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.96 +1.24 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.78 +1.29 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.64 +1.32 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.55 +1.39 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.51 +1.44 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.50 +1.43 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.53 +1.45 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.62 +1.51 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.73 +1.52 29 0 0 0
TOTAL PUT 1,200 10,946 +266
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$ 2.53
29JUN26 1.70 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.78 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.68 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.53 -0.09 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.44 -0.08 45 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.33 -0.10 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 -0.08 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.17 -0.07 34 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 21 0
29JUN26 2.60 C 0.07 0.07 0.07 0.07 -0.04 37 30 53 +30
29JUN26 2.70 C 0.00 0.00 0.00 0.04 -0.03 38 0 57 0
29JUN26 2.80 C 0.03 0.03 0.03 0.02 -0.02 37 30 196 +30
29JUN26 2.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30JUL26 1.85 C 0.00 0.00 0.00 0.69 -0.10 38 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.59 -0.09 32 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.45 -0.09 34 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.36 -0.09 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.29 -0.08 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
30JUL26 2.50 C 0.17 0.17 0.17 0.17 -0.06 38 24 0 -24
30JUL26 2.60 C 0.00 0.00 0.00 0.12 -0.06 37 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.10 -0.04 41 0 35 0
30JUL26 2.80 C 0.07 0.07 0.07 0.07 -0.03 41 30 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.05 -0.02 41 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 -0.02 39 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 -0.02 37 0 76 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 74 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 1.85 C 0.00 0.00 0.00 0.69 -0.10 23 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.65 -0.09 43 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.60 -0.09 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.04 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.09 -0.03 41 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.04 -0.01 42 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 -0.09 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.57 -0.09 44 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 -0.08 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.42 -0.07 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.24 -0.05 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.19 -0.05 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 -0.05 42 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.04 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 -0.03 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 160 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,037 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.02 43 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.02 43 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 43 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 -0.07 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 -0.07 48 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 -0.06 47 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 -0.06 45 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.06 45 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.05 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 -0.05 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 -0.04 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.03 45 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 82 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.03 44 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.03 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.02 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 -0.07 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.74 -0.07 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 -0.07 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.05 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30MAR27 2.70 C 0.33 0.33 0.33 0.33 -0.04 46 50 50 +50
30MAR27 2.80 C 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.26 -0.04 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 -0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.03 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 3.70 C 0.12 0.12 0.12 0.11 -0.02 45 1 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 42 0 450 0
29JUN27 1.85 C 0.00 0.00 0.00 0.82 -0.07 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.79 -0.07 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.76 -0.06 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
29JUN27 2.10 C 0.71 0.71 0.70 0.67 -0.06 48 40 100 +40
29JUN27 2.20 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29JUN27 2.60 C 0.49 0.49 0.49 0.44 -0.05 47 5 5 +5
29JUN27 2.70 C 0.42 0.42 0.42 0.40 -0.05 47 10 10 +10
29JUN27 2.80 C 0.00 0.00 0.00 0.37 -0.04 47 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
29JUN27 3.00 C 0.33 0.33 0.33 0.31 -0.04 46 5 5 +5
29JUN27 3.10 C 0.00 0.00 0.00 0.28 -0.04 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.03 46 0 10 0
TOTAL CALL 225 13,381 +146
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 88 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 51 0
29JUN26 2.40 P 0.03 0.03 0.03 0.04 +0.01 36 30 387 +30
29JUN26 2.50 P 0.07 0.08 0.07 0.08 +0.03 37 100 680 +50
29JUN26 2.60 P 0.13 0.13 0.13 0.14 +0.05 39 5 334 +5
29JUN26 2.70 P 0.00 0.00 0.00 0.21 +0.06 40 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.29 +0.06 40 0 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.38 +0.07 41 0 666 0
29JUN26 3.00 P 0.43 0.45 0.43 0.48 +0.09 48 45 579 -45
29JUN26 3.10 P 0.00 0.00 0.00 0.58 +0.09 55 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.68 +0.09 61 0 82 0
29JUN26 3.30 P 0.00 0.00 0.00 0.78 +0.09 67 0 0 -14
29JUN26 3.40 P 0.00 0.00 0.00 0.88 +0.09 73 0 0 -500
29JUN26 3.50 P 0.00 0.00 0.00 0.98 +0.09 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.08 +0.09 84 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.18 +0.09 88 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.28 +0.09 93 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.38 +0.09 98 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.48 +0.09 102 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.58 +0.09 107 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.68 +0.09 111 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.78 +0.09 115 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.88 +0.09 120 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.98 +0.09 123 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.08 +0.09 127 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.18 +0.09 130 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.28 +0.09 134 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.38 +0.09 137 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
30JUL26 2.30 P 0.05 0.05 0.05 0.05 +0.01 36 30 30 +30
30JUL26 2.40 P 0.08 0.08 0.08 0.09 +0.02 39 30 35 0
30JUL26 2.50 P 0.12 0.12 0.11 0.13 +0.03 38 77 182 +66
30JUL26 2.60 P 0.17 0.17 0.17 0.19 +0.04 39 31 94 +1
30JUL26 2.70 P 0.00 0.00 0.00 0.26 +0.05 41 0 8 0
30JUL26 2.80 P 0.00 0.00 0.00 0.32 +0.05 37 0 843 0
30JUL26 2.90 P 0.00 0.00 0.00 0.42 +0.08 44 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.51 +0.08 47 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.59 +0.08 44 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.68 +0.07 43 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.78 +0.08 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.88 +0.09 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.98 +0.09 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.08 +0.09 58 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.18 +0.09 62 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.28 +0.09 65 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.38 +0.09 68 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.48 +0.09 71 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.58 +0.09 74 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
28AUG26 2.20 P 0.06 0.06 0.06 0.07 +0.01 37 2 7 +2
28AUG26 2.30 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 2.40 P 0.13 0.13 0.13 0.16 +0.03 40 10 10 +10
28AUG26 2.50 P 0.17 0.17 0.17 0.21 +0.04 39 22 103 +14
28AUG26 2.60 P 0.24 0.24 0.24 0.27 +0.04 39 1 92 +1
28AUG26 2.70 P 0.00 0.00 0.00 0.34 +0.05 39 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.06 38 0 61 0
28AUG26 2.90 P 0.45 0.45 0.45 0.48 +0.05 34 5 6 +5
28AUG26 3.00 P 0.00 0.00 0.00 0.57 +0.07 35 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 +0.07 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 +0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.02 41 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 40 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.04 41 0 88 0
29SEP26 2.70 P 0.32 0.32 0.32 0.37 +0.04 40 1 207 +1
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.05 39 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 +0.05 37 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 +0.05 37 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 +0.05 34 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.06 34 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.85 +0.07 31 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.94 +0.07 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 +0.07 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 +0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 +0.09 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.79 +0.08 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.89 +0.09 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.99 +0.09 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 +0.09 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 +0.10 0 0 110 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 +0.02 42 0 14 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.02 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 +0.02 42 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 +0.02 42 0 11 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.03 41 0 458 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 +0.04 42 0 234 0
30DEC26 2.80 P 0.47 0.47 0.47 0.51 +0.04 41 3 256 -3
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.04 40 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 +0.05 41 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.73 +0.05 39 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 +0.05 39 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.89 +0.05 37 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 +0.06 37 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 +0.06 34 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.24 +0.07 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.34 +0.08 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.51 +0.07 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.62 +0.09 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.70 +0.07 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.02 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.03 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 +0.02 43 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 +0.03 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.03 42 0 218 0
30MAR27 2.70 P 0.46 0.46 0.46 0.51 +0.04 43 50 172 +25
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.04 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.04 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.78 +0.05 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.86 +0.05 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 +0.06 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 +0.06 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.10 +0.06 39 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.18 +0.06 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.27 +0.06 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.36 +0.07 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.45 +0.07 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 +0.08 35 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 +0.08 31 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.92 +0.08 0 0 190 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.01 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 +0.02 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 +0.03 44 0 25 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.50 +0.03 44 0 25 0
29JUN27 2.70 P 0.53 0.53 0.53 0.56 +0.03 43 10 20 +10
29JUN27 2.80 P 0.00 0.00 0.00 0.63 +0.04 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.83 +0.04 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.91 +0.05 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.06 +0.05 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.14 +0.05 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
TOTAL PUT 452 23,367 -312
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$ 43.74
29JUN26 35.00 C 0.00 0.00 0.00 8.91 - 52 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 7.81 -0.72 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.83 -0.72 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.85 -0.72 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.91 -0.70 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.01 -0.69 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.18 -0.65 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.49 -0.55 31 0 0 0
29JUN26 43.00 C 2.01 2.01 1.95 1.84 -0.57 31 30 45 +30
29JUN26 44.00 C 1.29 1.31 1.28 1.33 -0.47 31 6 21 +6
29JUN26 45.00 C 1.01 1.02 0.96 0.91 -0.38 31 19 47 +13
29JUN26 46.00 C 0.76 0.76 0.61 0.59 -0.31 30 25 189 -11
29JUN26 47.00 C 0.50 0.51 0.41 0.37 -0.24 30 15 267 0
29JUN26 48.00 C 0.35 0.35 0.26 0.23 -0.16 31 7 600 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.12 30 0 341 0
29JUN26 50.00 C 0.10 0.10 0.10 0.08 -0.07 31 2 425 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.09 - 40 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 8.03 -0.75 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.11 -0.69 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.24 -0.67 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.41 -0.65 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.64 -0.61 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.93 -0.57 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.34 -0.48 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.75 -0.51 33 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.27 -0.43 34 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.82 -0.39 33 0 89 0
30JUL26 46.00 C 0.00 0.00 0.00 1.45 -0.34 33 0 71 0
30JUL26 47.00 C 0.00 0.00 0.00 1.13 -0.30 33 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 0.88 -0.26 33 0 160 0
30JUL26 49.00 C 0.00 0.00 0.00 0.67 -0.22 33 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 0.50 -0.18 33 0 69 0
30JUL26 52.50 C 0.27 0.27 0.27 0.24 -0.10 33 2 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.44 - 41 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.54 -0.59 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.55 -0.71 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.75 -0.62 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.00 -0.60 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.30 -0.57 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.65 -0.54 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.12 -0.43 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.56 -0.50 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.06 -0.46 36 0 15 0
28AUG26 45.00 C 2.68 2.68 2.68 2.60 -0.43 36 4 46 +4
28AUG26 46.00 C 0.00 0.00 0.00 2.21 -0.39 36 0 32 0
28AUG26 47.00 C 0.00 0.00 0.00 1.87 -0.35 36 0 56 0
28AUG26 48.00 C 0.00 0.00 0.00 1.60 -0.29 36 0 120 0
28AUG26 49.00 C 0.00 0.00 0.00 1.34 -0.26 36 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 1.11 -0.23 36 0 104 0
28AUG26 52.50 C 0.00 0.00 0.00 0.68 -0.16 36 0 46 0
28AUG26 55.00 C 0.00 0.00 0.00 0.40 -0.11 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.23 -0.07 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.58 - 42 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.75 -0.57 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 -0.77 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.95 -0.61 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.22 -0.60 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.55 -0.57 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.92 -0.53 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.47 -0.38 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.94 -0.47 38 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.43 -0.46 38 0 145 0
29SEP26 45.00 C 0.00 0.00 0.00 3.00 -0.40 38 0 88 0
29SEP26 46.00 C 2.84 2.84 2.84 2.59 -0.39 37 15 80 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.24 -0.35 37 0 100 0
29SEP26 48.00 C 2.16 2.16 2.16 1.92 -0.32 37 15 34 +15
29SEP26 49.00 C 0.00 0.00 0.00 1.65 -0.28 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 -0.26 37 0 29 0
29SEP26 52.50 C 1.17 1.17 1.17 0.93 -0.19 37 15 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.61 -0.13 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.09 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.90 - 39 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.07 -0.66 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 8.32 -0.62 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.37 -0.82 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 -0.56 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.10 -0.54 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.54 -0.50 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.01 -0.49 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.53 -0.44 35 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.08 -0.43 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.67 -0.40 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.41 -0.38 35 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 3.04 -0.38 35 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 -0.31 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.45 -0.32 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.19 -0.29 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 1.64 -0.24 35 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.20 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 -0.18 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 -0.12 35 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 -0.09 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 -0.09 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.04 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.41 - 38 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.69 -0.59 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.00 -0.59 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.37 -0.54 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.76 -0.54 37 0 0 0
30MAR27 40.00 C 7.70 7.70 7.70 6.98 -0.71 35 4 48 +4
30MAR27 41.00 C 0.00 0.00 0.00 6.47 -0.68 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.97 -0.66 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.53 -0.59 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.11 -0.41 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 -0.40 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.35 -0.35 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -0.36 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.78 -0.36 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.30 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 -0.30 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 -0.25 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 -0.23 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 -0.19 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 -0.15 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 -0.14 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 -0.11 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 -0.08 36 0 0 0
30MAR27 70.00 C 0.85 0.85 0.85 0.53 -0.07 36 15 34 +15
30MAR27 72.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.31 - 40 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 10.67 -0.51 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.11 -0.49 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.46 -0.52 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.90 -0.46 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.45 -0.43 39 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 7.95 -0.43 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.42 -0.48 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.99 -0.43 39 0 0 0
29JUN27 44.00 C 6.57 6.57 6.57 6.49 -0.48 38 10 10 +10
29JUN27 45.00 C 0.00 0.00 0.00 6.08 -0.46 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.69 -0.44 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 -0.42 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.99 -0.41 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.67 -0.39 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.40 -0.35 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.74 -0.31 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.34 -0.25 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.84 -0.19 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.43 -0.15 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.04 -0.21 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 -0.12 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.47 -0.18 39 0 0 0
TOTAL CALL 184 9,391 +101
29JUN26 35.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 66 0
29JUN26 39.00 P 0.13 0.13 0.13 0.10 +0.02 30 10 132 +10
29JUN26 40.00 P 0.23 0.23 0.21 0.21 +0.05 31 18 205 +16
29JUN26 41.00 P 0.00 0.00 0.00 0.38 +0.08 31 0 156 0
29JUN26 42.00 P 0.53 0.65 0.53 0.61 +0.09 30 15 196 +4
29JUN26 43.00 P 0.97 1.00 0.97 0.96 +0.17 29 11 118 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.43 +0.22 29 0 303 0
29JUN26 45.00 P 0.00 0.00 0.00 2.03 +0.34 29 0 250 0
29JUN26 46.00 P 0.00 0.00 0.00 2.77 +0.39 30 0 147 0
29JUN26 47.00 P 0.00 0.00 0.00 3.56 +0.51 30 0 313 0
29JUN26 48.00 P 3.88 3.88 3.88 4.42 +0.57 30 1 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.33 +0.62 30 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 6.29 +0.67 31 0 141 0
29JUN26 52.50 P 8.15 8.15 8.15 8.76 +0.72 0 5 72 0
29JUN26 55.00 P 0.00 0.00 0.00 11.26 +0.63 0 0 60 0
29JUN26 57.50 P 13.29 13.68 13.28 13.76 +0.68 0 13 45 -2
29JUN26 60.00 P 0.00 0.00 0.00 16.26 +0.69 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.76 +0.70 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.26 +0.69 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.76 +0.64 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.26 +0.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.76 +0.65 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.26 +0.65 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.76 +0.69 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.26 +0.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.76 +0.65 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.26 +0.65 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.76 +0.65 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.26 +0.65 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.76 +0.70 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.26 +0.69 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 - 33 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30JUL26 37.00 P 0.25 0.25 0.25 0.22 +0.04 33 2 22 +2
30JUL26 38.00 P 0.00 0.00 0.00 0.35 +0.06 33 0 33 0
30JUL26 39.00 P 0.53 0.53 0.53 0.53 +0.09 33 2 17 +2
30JUL26 40.00 P 0.00 0.00 0.00 0.73 +0.09 32 0 97 0
30JUL26 41.00 P 0.00 0.00 0.00 0.99 +0.10 32 0 74 0
30JUL26 42.00 P 1.28 1.35 1.28 1.33 +0.15 32 2 124 0
30JUL26 43.00 P 1.71 1.71 1.71 1.74 +0.19 32 1 65 +1
30JUL26 44.00 P 0.00 0.00 0.00 2.22 +0.24 31 0 153 0
30JUL26 45.00 P 0.00 0.00 0.00 2.77 +0.28 31 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.49 +0.43 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.19 +0.43 33 0 125 0
30JUL26 48.00 P 4.40 4.40 4.40 4.95 +0.48 33 1 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.75 +0.52 32 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 6.60 +0.56 33 0 15 0
30JUL26 52.50 P 8.30 8.30 8.30 8.76 +0.60 0 5 5 +5
30JUL26 55.00 P 0.00 0.00 0.00 11.27 +0.64 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.76 +0.68 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.26 +0.69 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.76 +0.70 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.26 +0.69 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.76 +0.64 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.26 +0.64 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.76 +0.65 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.30 - 36 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.43 +0.07 36 0 9 0
28AUG26 37.00 P 0.55 0.55 0.55 0.59 +0.08 36 1 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.79 +0.10 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.03 +0.11 36 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 1.30 +0.12 35 0 30 0
28AUG26 41.00 P 1.65 1.65 1.65 1.65 +0.17 35 2 65 +2
28AUG26 42.00 P 0.00 0.00 0.00 2.01 +0.18 35 0 162 0
28AUG26 43.00 P 0.00 0.00 0.00 2.46 +0.22 35 0 142 0
28AUG26 44.00 P 2.60 2.95 2.60 2.94 +0.26 35 24 83 -7
28AUG26 45.00 P 0.00 0.00 0.00 3.52 +0.33 35 0 88 0
28AUG26 46.00 P 0.00 0.00 0.00 4.20 +0.44 36 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 4.85 +0.41 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.56 +0.45 36 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.30 +0.48 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.08 +0.50 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.07 +0.52 33 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.35 +0.55 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.81 +0.68 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.26 +0.65 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.76 +0.66 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.26 +0.67 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.76 +0.64 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 - 37 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 1.00 +0.11 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.24 +0.10 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.54 +0.15 37 0 63 0
29SEP26 39.00 P 1.87 1.87 1.87 1.87 +0.18 36 1 35 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.25 +0.21 36 0 54 0
29SEP26 41.00 P 0.00 0.00 0.00 2.65 +0.21 36 0 51 0
29SEP26 42.00 P 0.00 0.00 0.00 3.12 +0.25 36 0 28 0
29SEP26 43.00 P 0.00 0.00 0.00 3.65 +0.30 35 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 4.19 +0.30 35 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 4.81 +0.36 35 0 246 0
29SEP26 46.00 P 0.00 0.00 0.00 5.60 +0.53 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.31 +0.43 37 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.03 +0.44 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.80 +0.67 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.35 +0.46 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.47 +0.47 33 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.61 +0.49 30 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.85 +0.54 0 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 17.27 +0.55 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.68 +0.60 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.05 +0.61 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.50 +0.63 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.95 +0.63 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.41 +0.63 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.88 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.45 +0.75 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.90 +0.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.39 +0.67 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.79 +0.59 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.25 +0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.74 +0.59 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.28 +0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.70 +0.60 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 - 35 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.62 +0.12 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 +0.16 35 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.31 +0.17 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 +0.21 35 0 1 0
30DEC26 40.00 P 3.20 3.20 3.20 3.15 +0.21 35 15 19 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.65 +0.26 36 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 +0.26 36 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 +0.29 36 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 5.00 +0.05 33 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.80 +0.55 35 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.44 +0.36 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.13 +0.40 35 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.82 +0.42 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 +0.29 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.28 +0.44 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.21 +0.46 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.25 +0.48 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 15.34 +0.47 32 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 17.64 +0.51 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.95 +0.60 30 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.26 +0.54 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.64 +0.63 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.06 +0.63 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.49 +0.63 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.93 +0.61 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.45 +0.70 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.90 +0.65 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.39 +0.67 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.79 +0.59 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.26 +0.58 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.74 +0.58 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.28 +0.65 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.97 - 36 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 2.32 +0.17 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.67 +0.17 36 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 3.09 +0.22 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.52 +0.22 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.98 +0.25 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.47 +0.25 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 +0.25 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 +0.01 34 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.81 +0.29 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.37 +0.31 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.23 +0.59 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.91 +0.32 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.56 +0.32 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.26 +0.34 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.97 +0.36 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.84 +0.39 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.81 +0.42 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.87 +0.45 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.04 +0.53 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.23 +0.53 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.54 +0.59 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.86 +0.60 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.20 +0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.58 +0.60 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.00 +0.61 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.50 +0.69 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.97 +0.72 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.39 +0.67 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.82 +0.59 0 0 0 0
29JUN27 35.00 P 2.95 2.95 2.93 2.91 - 39 16 16 -
29JUN27 36.00 P 0.00 0.00 0.00 3.27 +0.14 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.71 +0.18 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.15 +0.19 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.60 +0.20 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.11 +0.23 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.60 +0.24 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.11 +0.25 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.64 +0.26 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.20 +0.28 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.78 +0.30 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.39 +0.32 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.97 +0.29 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.68 +0.31 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.33 +0.34 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.98 +0.31 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.82 +0.39 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.69 +0.41 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.70 +0.42 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.79 +0.49 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.88 +0.50 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.02 +0.48 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.20 +0.48 34 0 0 0
TOTAL PUT 145 8,833 +51
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$ 75.65
05JUN26 57.50 C 0.00 0.00 0.00 18.15 -6.02 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 15.65 -6.02 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 13.15 -6.02 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 10.65 -6.02 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 8.15 -6.03 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 5.65 -6.04 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 3.15 -6.02 0 0 0 -5
05JUN26 75.00 C 1.40 1.51 0.55 0.65 -6.11 0 9 0 -6
05JUN26 77.50 C 2.70 2.70 0.02 0.00 -4.53 0 274 141 +94
05JUN26 80.00 C 1.00 2.00 0.01 0.00 -2.70 0 403 119 +33
05JUN26 82.50 C 0.30 0.83 0.01 0.00 -1.50 0 235 287 +105
05JUN26 85.00 C 0.25 0.40 0.01 0.00 -0.69 0 206 1,079 +61
05JUN26 87.50 C 0.01 0.09 0.01 0.00 -0.28 0 203 666 +58
05JUN26 90.00 C 0.10 0.10 0.01 0.00 -0.10 0 229 439 +96
05JUN26 92.50 C 0.03 0.03 0.01 0.00 -0.03 0 143 175 +17
05JUN26 95.00 C 0.01 0.02 0.01 0.00 -0.01 0 50 135 +22
05JUN26 97.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 193 0
05JUN26 100.00 C 0.02 0.02 0.01 0.00 -0.01 0 24 329 0
05JUN26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 233 0
05JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
05JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
05JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
12JUN26 57.50 C 0.00 0.00 0.00 18.18 -6.01 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 15.70 -6.26 69 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 13.23 -5.99 67 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 10.83 -6.20 67 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 8.55 -6.00 67 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 6.36 -5.56 64 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 4.59 -5.15 66 0 9 0
12JUN26 75.00 C 3.95 3.95 3.21 3.21 -4.52 68 5 5 +3
12JUN26 77.50 C 3.87 3.87 2.17 2.13 -3.81 69 72 47 +22
12JUN26 80.00 C 3.30 4.10 1.50 1.30 -3.21 69 362 217 +212
12JUN26 82.50 C 2.54 3.07 1.05 0.75 -2.66 68 281 112 +37
12JUN26 85.00 C 1.40 2.30 0.73 0.41 -2.01 68 86 86 +8
12JUN26 87.50 C 1.07 1.74 0.53 0.21 -1.45 68 114 101 +40
12JUN26 90.00 C 0.76 1.30 0.40 0.11 -1.00 69 124 109 +38
12JUN26 92.50 C 0.70 0.88 0.36 0.05 -0.67 68 80 96 +5
12JUN26 95.00 C 0.53 0.80 0.29 0.03 -0.42 71 47 120 +12
12JUN26 97.50 C 0.32 0.32 0.32 0.01 -0.27 68 15 107 +15
12JUN26 100.00 C 0.45 0.45 0.22 0.01 -0.16 74 3 199 -3
12JUN26 102.50 C 0.13 0.13 0.13 0.01 -0.09 80 9 40 -4
12JUN26 105.00 C 0.29 0.31 0.12 0.01 -0.05 86 41 48 +27
29JUN26 30.00 C 46.94 47.15 46.94 45.71 -6.08 117 25 11 -14
29JUN26 31.00 C 0.00 0.00 0.00 44.71 -5.99 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.71 -5.83 94 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 42.71 -5.99 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.71 -5.91 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.72 -6.89 100 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 39.72 -5.94 93 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.72 -5.98 83 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.72 -6.00 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.72 -6.32 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.72 -6.00 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.73 -5.99 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.73 -5.94 71 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 32.73 -6.00 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.73 -5.93 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.73 -5.95 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.74 -5.99 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.74 -5.99 60 0 0 0
29JUN26 48.00 C 32.80 32.80 32.80 27.74 -5.98 52 15 230 +15
29JUN26 49.00 C 0.00 0.00 0.00 26.75 -5.93 62 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 25.65 -6.04 0 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 23.28 -5.90 61 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 20.67 -6.26 0 0 635 0
29JUN26 57.50 C 19.00 19.00 19.00 18.22 -6.04 0 1 142 0
29JUN26 60.00 C 0.00 0.00 0.00 15.93 -6.03 53 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 13.85 -5.71 61 0 495 0
29JUN26 65.00 C 0.00 0.00 0.00 11.41 -5.70 53 0 313 0
29JUN26 67.50 C 0.00 0.00 0.00 9.51 -5.49 56 0 356 0
29JUN26 70.00 C 11.30 11.30 7.70 7.81 -4.95 58 22 817 +9
29JUN26 72.50 C 9.20 9.20 6.28 6.30 -4.56 59 4 462 -3
29JUN26 75.00 C 6.70 8.50 5.05 5.05 -4.11 60 379 1,852 0
29JUN26 77.50 C 5.90 7.00 4.05 4.05 -3.56 62 83 841 0
29JUN26 80.00 C 5.00 6.15 3.21 3.18 -3.16 62 76 1,305 -14
29JUN26 82.50 C 3.90 5.00 2.80 2.40 -2.88 62 18 711 +4
29JUN26 85.00 C 3.45 4.26 2.24 1.79 -2.54 62 126 815 +39
29JUN26 87.50 C 2.85 3.66 1.80 1.31 -2.14 62 134 578 -66
29JUN26 90.00 C 2.50 3.01 1.53 0.95 -1.77 62 140 2,015 +55
29JUN26 92.50 C 1.85 2.55 1.27 0.68 -1.44 62 73 1,028 +47
29JUN26 95.00 C 2.00 2.23 1.08 0.48 -1.15 62 103 1,036 +37
29JUN26 97.50 C 1.37 1.72 0.90 0.33 -0.92 62 85 804 +6
29JUN26 100.00 C 1.17 1.55 0.76 0.23 -0.72 62 110 2,138 +23
29JUN26 102.50 C 1.03 1.31 0.86 0.16 -0.55 62 47 1,018 -43
29JUN26 105.00 C 0.81 0.81 0.55 0.11 -0.42 62 13 85 -4
29JUN26 107.50 C 0.76 0.98 0.53 0.07 -0.32 61 6 276 +1
29JUN26 110.00 C 0.70 0.87 0.47 0.05 -0.24 62 15 572 -6
29JUN26 112.50 C 0.81 0.81 0.44 0.03 -0.18 61 3 151 +2
29JUN26 115.00 C 0.63 0.63 0.63 0.02 -0.13 61 2 171 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.10 60 0 195 0
29JUN26 120.00 C 0.44 0.44 0.40 0.01 -0.07 62 11 205 +10
29JUN26 122.50 C 0.36 0.36 0.36 0.01 -0.05 65 20 61 +20
29JUN26 125.00 C 0.32 0.32 0.32 0.01 -0.03 67 20 165 0
29JUN26 127.50 C 0.35 0.35 0.35 0.01 -0.02 70 20 74 0
29JUN26 130.00 C 0.29 0.29 0.24 0.01 -0.01 72 2 153 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
29JUN26 137.50 C 0.20 0.20 0.20 0.01 0.00 79 30 267 0
29JUN26 140.00 C 0.25 0.25 0.11 0.01 0.00 81 24 777 +17
30JUL26 35.00 C 0.00 0.00 0.00 40.72 -6.89 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 39.72 -6.43 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.72 -6.36 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.72 -6.36 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.72 -6.37 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.72 -6.28 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.73 -6.31 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.73 -6.30 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.73 -6.46 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 31.76 -6.44 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.79 -6.52 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.80 -6.42 0 0 1 0
30JUL26 47.00 C 34.24 34.24 34.24 28.82 -6.55 0 15 15 +15
30JUL26 48.00 C 0.00 0.00 0.00 27.84 -6.31 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.88 -6.40 45 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 25.86 -6.42 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.46 -6.25 46 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 21.12 -6.24 49 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.85 -6.14 50 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 16.72 -6.23 52 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.73 -5.72 53 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.95 -5.12 55 0 157 0
30JUL26 67.50 C 15.30 15.30 11.25 11.30 -4.80 56 8 222 +4
30JUL26 70.00 C 11.14 11.14 9.81 9.79 -4.53 56 16 124 +16
30JUL26 72.50 C 11.91 11.91 9.21 8.47 -4.25 57 53 276 +31
30JUL26 75.00 C 7.76 7.76 7.35 7.33 -3.90 58 17 266 +15
30JUL26 77.50 C 0.00 0.00 0.00 6.38 -3.56 60 1 253 +1
30JUL26 80.00 C 7.61 7.76 5.80 5.50 -3.23 61 26 817 +18
30JUL26 82.50 C 5.20 5.20 5.20 4.62 -3.10 60 2 236 -2
30JUL26 85.00 C 5.77 6.52 4.40 3.86 -3.02 60 11 258 +4
30JUL26 87.50 C 4.99 4.99 4.76 3.21 -2.72 60 5 441 0
30JUL26 90.00 C 4.20 4.20 3.33 2.66 -2.44 60 66 593 -36
30JUL26 92.50 C 3.75 3.75 3.75 2.19 -2.17 60 1 180 0
30JUL26 95.00 C 3.28 3.50 2.58 1.80 -1.92 60 44 163 +41
30JUL26 97.50 C 3.08 3.21 2.28 1.47 -1.69 60 63 239 +47
30JUL26 100.00 C 3.07 3.07 2.03 1.20 -1.48 60 80 502 +19
30JUL26 102.50 C 0.00 0.00 0.00 0.97 -1.29 60 0 122 0
30JUL26 105.00 C 0.00 0.00 0.00 0.78 -1.13 60 0 190 0
30JUL26 107.50 C 1.52 1.52 1.46 0.63 -0.97 60 31 234 -23
30JUL26 110.00 C 1.74 1.74 1.20 0.51 -0.83 60 24 47 +10
28AUG26 35.00 C 0.00 0.00 0.00 40.80 -6.81 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.81 -6.34 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.83 -6.25 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.85 -6.23 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.87 -6.31 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.89 -6.11 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.91 -6.24 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.94 -6.21 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.96 -6.23 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.99 -6.21 50 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.98 -6.33 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.02 -6.24 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.06 -6.31 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.11 -6.19 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.17 -6.17 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.23 -6.12 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.95 -6.16 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.85 -5.66 54 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 19.66 -5.98 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.74 -5.61 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.92 -5.39 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.65 -5.01 59 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 13.07 -4.70 59 0 138 0
28AUG26 70.00 C 12.30 12.30 12.30 11.28 -5.04 56 16 88 0
28AUG26 72.50 C 0.00 0.00 0.00 10.07 -4.55 57 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 8.91 -3.95 58 0 303 0
28AUG26 77.50 C 0.00 0.00 0.00 7.98 -3.65 59 0 155 0
28AUG26 80.00 C 0.00 0.00 0.00 7.15 -3.24 60 0 167 0
28AUG26 82.50 C 7.70 7.70 6.45 6.29 -3.29 60 9 101 +9
28AUG26 85.00 C 0.00 0.00 0.00 5.48 -3.16 60 0 493 0
28AUG26 87.50 C 7.21 7.21 7.21 4.76 -3.04 60 6 199 -6
28AUG26 90.00 C 6.18 6.18 6.18 4.12 -2.81 60 5 157 +5
28AUG26 92.50 C 0.00 0.00 0.00 3.56 -2.59 60 0 73 0
28AUG26 95.00 C 4.14 4.14 4.14 3.07 -2.37 59 2 101 -2
28AUG26 97.50 C 0.00 0.00 0.00 2.65 -2.16 60 0 47 0
28AUG26 100.00 C 0.00 0.00 0.00 2.27 -1.97 59 0 46 0
28AUG26 102.50 C 0.00 0.00 0.00 1.95 -1.78 59 0 57 0
28AUG26 105.00 C 3.00 3.00 3.00 1.67 -1.61 59 2 251 0
28AUG26 107.50 C 3.10 3.15 2.40 1.43 -1.45 59 5 5 +5
28AUG26 110.00 C 2.79 2.79 2.25 1.22 -1.31 59 24 35 +15
29SEP26 35.00 C 0.00 0.00 0.00 40.92 -6.69 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.95 -6.20 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.98 -6.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.00 -6.08 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.03 -6.15 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.04 -6.04 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.08 -6.07 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.12 -6.03 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.17 -6.02 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.22 -5.98 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.28 -6.20 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 30.34 -6.15 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.42 -6.04 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.50 -6.03 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.60 -6.22 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.70 -5.86 52 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 24.53 -6.16 52 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 22.45 -5.62 52 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 20.53 -5.39 53 0 27 0
29SEP26 60.00 C 21.00 21.00 21.00 18.74 -5.48 54 1 110 0
29SEP26 62.50 C 0.00 0.00 0.00 17.01 -4.99 54 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 15.40 -5.37 55 0 634 0
29SEP26 67.50 C 14.50 14.50 14.50 14.74 -4.39 61 1 1,442 0
29SEP26 70.00 C 16.55 16.55 14.50 12.59 -4.41 56 31 1,831 -30
29SEP26 72.50 C 0.00 0.00 0.00 11.41 -4.44 56 0 1,554 0
29SEP26 75.00 C 13.80 13.80 13.80 10.27 -3.90 57 2 290 -1
29SEP26 77.50 C 0.00 0.00 0.00 9.33 -3.74 57 0 196 0
29SEP26 80.00 C 10.10 10.10 9.00 8.56 -3.43 59 8 2,368 0
29SEP26 82.50 C 7.77 7.77 7.77 7.77 -3.18 59 1 284 0
29SEP26 85.00 C 0.00 0.00 0.00 6.95 -3.15 59 0 133 0
29SEP26 87.50 C 7.88 7.88 7.88 6.19 -3.03 59 2 52 0
29SEP26 90.00 C 7.00 7.00 6.10 5.51 -2.83 59 3 88 +1
29SEP26 92.50 C 6.53 6.53 6.00 4.90 -2.63 59 7 152 +4
29SEP26 95.00 C 0.00 0.00 0.00 4.34 -2.45 59 0 115 0
29SEP26 97.50 C 0.00 0.00 0.00 3.85 -2.27 59 0 329 0
29SEP26 100.00 C 4.15 4.15 4.15 3.41 -2.10 59 5 660 +5
29SEP26 102.50 C 0.00 0.00 0.00 3.02 -1.93 59 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.67 -1.78 59 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 2.36 -1.63 59 0 6 0
29SEP26 110.00 C 3.85 3.85 3.85 2.08 -1.50 59 4 150 0
29SEP26 112.50 C 3.72 3.72 3.72 1.84 -1.37 59 2 22 +2
29SEP26 115.00 C 0.00 0.00 0.00 1.62 -1.26 59 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 -1.15 59 0 51 0
29SEP26 120.00 C 0.00 0.00 0.00 1.26 -1.05 59 0 174 0
29SEP26 122.50 C 0.00 0.00 0.00 1.11 -0.95 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.97 -0.88 58 0 40 0
29SEP26 127.50 C 2.60 2.60 2.03 0.86 -0.79 59 29 47 +27
29SEP26 130.00 C 2.50 2.55 2.02 0.75 -0.72 58 82 82 +31
30DEC26 35.00 C 0.00 0.00 0.00 41.32 -6.56 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.45 -6.34 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.54 -5.99 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.51 -6.27 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.66 -6.16 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.76 -5.92 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.85 -5.93 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.95 -6.76 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.07 -6.88 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.19 -5.85 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.33 -5.81 53 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.47 -6.64 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.59 -6.60 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.81 -5.79 53 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 28.99 -6.48 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.20 -5.60 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.27 -5.90 53 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 24.44 -5.34 53 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 22.72 -5.35 53 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.05 -5.44 53 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.55 -5.04 54 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 18.15 -5.24 54 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 16.85 -4.87 54 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 15.59 -4.71 55 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 14.55 -4.46 55 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 13.61 -3.83 56 0 143 0
30DEC26 77.50 C 13.51 13.51 13.51 12.68 -3.65 57 1 72 0
30DEC26 80.00 C 0.00 0.00 0.00 11.60 -3.70 56 0 95 0
30DEC26 82.50 C 11.00 11.00 10.95 10.95 -3.39 57 4 6 +1
30DEC26 85.00 C 10.66 10.66 10.66 10.27 -3.20 58 1 127 0
30DEC26 87.50 C 0.00 0.00 0.00 9.53 -3.09 58 0 3 0
30DEC26 90.00 C 9.50 9.50 8.86 8.79 -2.94 58 3 30 +1
30DEC26 92.50 C 0.00 0.00 0.00 8.10 -2.79 58 0 51 0
30DEC26 95.00 C 0.00 0.00 0.00 7.47 -2.64 58 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 6.88 -2.50 58 0 26 0
30DEC26 100.00 C 8.90 8.90 8.50 6.34 -2.37 58 2 102 +2
30DEC26 102.50 C 0.00 0.00 0.00 5.84 -2.24 58 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 5.38 -2.11 58 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 4.96 -1.99 58 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.57 -1.87 58 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 4.20 -1.77 58 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.87 -1.67 58 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 3.57 -1.56 58 0 17 0
30DEC26 120.00 C 5.25 5.25 4.99 3.28 -1.48 57 100 186 +74
30DEC26 122.50 C 0.00 0.00 0.00 3.02 -1.39 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.79 -1.30 57 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.57 -1.22 57 0 0 0
30DEC26 130.00 C 4.95 4.95 4.95 2.36 -1.15 57 15 92 +15
30MAR27 35.00 C 0.00 0.00 0.00 41.96 -6.43 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.00 -6.47 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.10 -6.19 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.21 -6.17 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.41 -6.24 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.52 -6.06 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.64 -6.05 52 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 35.81 -6.18 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.98 -6.14 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.16 -6.00 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.34 -6.58 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.54 -5.91 52 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 31.77 -5.85 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 30.99 -5.78 52 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.21 -5.79 52 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 29.47 -6.23 52 0 307 0
30MAR27 52.50 C 0.00 0.00 0.00 27.72 -5.38 52 0 305 0
30MAR27 55.00 C 30.19 30.19 27.10 26.52 -4.81 55 17 678 +17
30MAR27 57.50 C 26.25 26.25 26.25 24.47 -5.23 52 1 605 +1
30MAR27 60.00 C 0.00 0.00 0.00 22.97 -5.51 53 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.49 -5.42 53 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 20.23 -5.51 53 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.00 -4.93 53 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.83 -4.41 54 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.82 -4.34 54 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 15.88 -4.27 55 0 1,122 0
30MAR27 77.50 C 14.96 14.96 14.96 14.96 -4.20 55 1 609 +1
30MAR27 80.00 C 14.21 14.21 14.21 14.22 -3.64 56 1 33 +1
30MAR27 82.50 C 14.97 14.97 13.32 13.32 -3.64 56 2 16 +1
30MAR27 85.00 C 15.67 15.67 15.67 12.65 -3.39 56 1 225 0
30MAR27 87.50 C 0.00 0.00 0.00 11.84 -3.45 56 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 11.09 -3.38 56 0 71 0
30MAR27 92.50 C 0.00 0.00 0.00 10.38 -3.25 56 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 9.72 -3.12 56 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 9.10 -2.99 56 0 0 0
30MAR27 100.00 C 9.25 9.25 9.25 8.51 -2.88 56 1 48 -1
30MAR27 102.50 C 0.00 0.00 0.00 7.97 -2.76 56 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 7.46 -2.65 56 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 6.99 -2.53 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.54 -2.43 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.08 -5.28 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.75 -5.07 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.42 -4.98 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.19 -4.83 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.06 -4.67 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.99 -4.60 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 18.99 -4.44 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.98 -4.37 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.13 -4.01 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.44 -3.76 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.67 -3.64 56 0 2 0
29JUN27 85.00 C 15.53 15.53 15.53 14.92 -4.09 56 3 8 +3
29JUN27 87.50 C 0.00 0.00 0.00 14.11 -3.59 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 13.35 -3.61 56 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 12.63 -3.64 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.95 -3.66 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.31 -3.55 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.71 -3.44 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.14 -3.33 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.60 -3.23 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.09 -3.13 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.61 -3.03 55 0 2 0
TOTAL CALL 5,494 57,555 +1,360
05JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
05JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
05JUN26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 186 259 +155
05JUN26 72.50 P 0.05 0.05 0.01 0.00 -0.03 0 102 335 +65
05JUN26 75.00 P 0.18 0.33 0.03 0.00 -0.15 0 555 238 +87
05JUN26 77.50 P 0.45 2.37 0.15 1.85 +1.37 0 627 0 -255
05JUN26 80.00 P 1.45 4.52 0.70 4.35 +3.16 0 375 0 -297
05JUN26 82.50 P 4.15 6.70 2.00 6.85 +4.45 0 90 0 -276
05JUN26 85.00 P 6.44 8.50 4.20 9.35 +5.06 0 19 0 -142
05JUN26 87.50 P 0.00 0.00 0.00 11.85 +5.51 0 0 0 -107
05JUN26 90.00 P 0.00 0.00 0.00 14.35 +5.73 0 0 0 -78
05JUN26 92.50 P 12.20 12.20 12.20 16.85 +5.84 0 1 0 -83
05JUN26 95.00 P 19.00 19.30 19.00 19.35 +5.85 0 2 0 -26
05JUN26 97.50 P 0.00 0.00 0.00 21.85 +5.85 0 0 0 -2
05JUN26 100.00 P 0.00 0.00 0.00 24.35 +5.85 0 0 0 -10
05JUN26 102.50 P 0.00 0.00 0.00 26.85 +5.85 0 0 0 -1
05JUN26 105.00 P 0.00 0.00 0.00 29.35 +5.85 0 0 0 -1
05JUN26 107.50 P 0.00 0.00 0.00 31.85 +5.85 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 34.35 +5.85 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 60.00 P 0.03 0.03 0.03 0.02 +0.01 71 2 7 +2
12JUN26 62.50 P 0.03 0.06 0.03 0.05 +0.02 68 10 21 +10
12JUN26 65.00 P 0.13 0.17 0.13 0.15 +0.08 68 16 41 +15
12JUN26 67.50 P 0.16 0.35 0.16 0.35 +0.18 67 23 164 +9
12JUN26 70.00 P 0.46 0.78 0.32 0.78 +0.41 68 99 158 +24
12JUN26 72.50 P 0.96 1.55 0.55 1.50 +0.81 68 229 218 +127
12JUN26 75.00 P 1.40 2.71 1.10 2.54 +1.34 68 264 229 +88
12JUN26 77.50 P 2.74 4.20 1.95 4.00 +2.08 71 240 141 -26
12JUN26 80.00 P 4.30 4.80 2.90 5.74 +2.81 72 89 78 +4
12JUN26 82.50 P 4.68 8.00 4.44 7.77 +3.59 75 50 82 +29
12JUN26 85.00 P 9.12 9.12 9.12 10.01 +4.04 80 7 106 +2
12JUN26 87.50 P 0.00 0.00 0.00 12.39 +4.60 88 0 41 0
12JUN26 90.00 P 0.00 0.00 0.00 14.42 +4.60 67 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 17.31 +5.35 106 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 19.74 +5.53 112 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 22.06 +5.54 108 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 24.65 +5.76 125 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 27.06 +6.00 125 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 29.58 +6.06 134 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29JUN26 50.00 P 0.02 0.02 0.02 0.02 +0.01 64 10 1,232 0
29JUN26 52.50 P 0.05 0.05 0.05 0.04 +0.02 63 35 673 -35
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 2,556 0
29JUN26 57.50 P 0.16 0.16 0.12 0.17 +0.09 61 31 713 -10
29JUN26 60.00 P 0.14 0.25 0.14 0.32 +0.15 61 29 1,091 -24
29JUN26 62.50 P 0.28 0.45 0.22 0.56 +0.25 61 85 835 +77
29JUN26 65.00 P 0.48 0.75 0.45 0.95 +0.42 61 136 757 +24
29JUN26 67.50 P 0.92 1.24 0.68 1.49 +0.64 60 166 1,451 -5
29JUN26 70.00 P 1.50 2.13 1.08 2.21 +0.92 60 259 1,910 +112
29JUN26 72.50 P 2.19 3.12 1.68 3.13 +1.25 60 59 1,342 -8
29JUN26 75.00 P 3.11 4.50 2.60 4.43 +1.81 62 139 1,519 +5
29JUN26 77.50 P 4.63 6.03 3.79 5.92 +2.38 64 114 432 +46
29JUN26 80.00 P 5.00 7.30 4.86 7.53 +2.83 64 57 2,483 -32
29JUN26 82.50 P 7.69 9.10 6.70 9.33 +3.30 65 9 313 +1
29JUN26 85.00 P 9.84 11.10 9.84 11.29 +3.50 66 15 3,188 -1
29JUN26 87.50 P 10.89 13.40 10.89 13.39 +3.93 68 26 190 +20
29JUN26 90.00 P 12.30 15.90 12.30 15.60 +4.29 70 36 212 +15
29JUN26 92.50 P 0.00 0.00 0.00 17.91 +4.61 73 0 144 0
29JUN26 95.00 P 20.10 20.10 20.10 20.29 +4.90 77 1 36 +1
29JUN26 97.50 P 0.00 0.00 0.00 22.72 +5.14 81 0 15 0
29JUN26 100.00 P 25.00 25.00 25.00 25.00 +5.15 81 2 4 +2
29JUN26 102.50 P 0.00 0.00 0.00 27.42 +5.22 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.83 +5.33 86 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 32.24 +5.41 87 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 34.67 +5.48 88 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 37.12 +5.55 90 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 39.67 +5.97 96 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 42.13 +5.71 98 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 44.49 +5.95 94 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 47.06 +5.83 102 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.55 +5.92 105 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.99 +5.89 104 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 54.52 +6.02 109 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 57.03 +6.02 113 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.53 +6.03 116 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 62.03 +6.03 119 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.50 +6.00 120 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.02 61 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 33 0
30JUL26 47.00 P 0.08 0.08 0.08 0.09 +0.02 59 28 240 +28
30JUL26 48.00 P 0.00 0.00 0.00 0.12 +0.04 59 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.05 59 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 +0.07 59 0 224 0
30JUL26 52.50 P 0.00 0.00 0.00 0.33 +0.11 59 0 1,432 0
30JUL26 55.00 P 0.30 0.35 0.30 0.54 +0.19 59 114 203 -114
30JUL26 57.50 P 0.38 0.62 0.38 0.82 +0.27 59 3 168 0
30JUL26 60.00 P 0.57 0.94 0.57 1.21 +0.39 59 108 345 +15
30JUL26 62.50 P 1.08 1.39 0.85 1.72 +0.54 59 83 403 +64
30JUL26 65.00 P 1.35 2.06 1.35 2.36 +0.72 58 64 282 -28
30JUL26 67.50 P 2.24 2.88 2.24 3.14 +0.95 58 7 340 0
30JUL26 70.00 P 3.10 3.90 2.55 4.05 +1.19 58 49 376 +31
30JUL26 72.50 P 4.80 4.80 4.80 5.19 +1.51 59 2 250 -2
30JUL26 75.00 P 4.60 6.45 4.60 6.54 +1.93 60 21 355 -2
30JUL26 77.50 P 6.37 7.75 5.91 8.08 +2.45 61 12 418 -1
30JUL26 80.00 P 8.10 9.75 8.10 9.67 +2.76 62 43 169 -15
30JUL26 82.50 P 10.03 11.59 10.03 11.36 +2.98 62 31 148 -7
30JUL26 85.00 P 11.83 12.57 11.83 13.19 +3.18 63 16 178 -14
30JUL26 87.50 P 15.00 15.00 15.00 15.09 +3.33 63 1 104 0
30JUL26 90.00 P 0.00 0.00 0.00 17.12 +3.64 64 0 123 0
30JUL26 92.50 P 19.20 19.20 19.20 19.24 +3.89 66 1 55 0
30JUL26 95.00 P 0.00 0.00 0.00 21.41 +4.15 67 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 23.67 +4.37 68 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 25.96 +4.58 70 0 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 28.34 +4.79 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.73 +4.97 74 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 33.17 +5.12 77 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.55 +5.20 78 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 57 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 58 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 +0.02 60 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.11 +0.03 59 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 +0.03 59 0 19 0
28AUG26 44.00 P 0.00 0.00 0.00 0.17 +0.05 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.20 +0.05 59 0 1 0
28AUG26 46.00 P 0.16 0.19 0.16 0.25 +0.07 59 29 29 +29
28AUG26 47.00 P 0.22 0.23 0.22 0.30 +0.08 58 25 19 +18
28AUG26 48.00 P 0.00 0.00 0.00 0.36 +0.09 59 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.44 +0.12 59 0 2 0
28AUG26 50.00 P 0.35 0.36 0.35 0.52 +0.14 58 12 118 -5
28AUG26 52.50 P 0.00 0.00 0.00 0.78 +0.21 58 0 100 0
28AUG26 55.00 P 0.84 0.84 0.84 1.12 +0.29 58 30 80 +13
28AUG26 57.50 P 0.85 0.95 0.85 1.54 +0.39 58 2 114 0
28AUG26 60.00 P 1.69 1.76 1.69 2.07 +0.52 58 2 176 0
28AUG26 62.50 P 2.05 2.40 2.05 2.73 +0.66 58 7 99 +7
28AUG26 65.00 P 2.30 3.04 2.30 3.50 +0.85 58 6 180 -4
28AUG26 67.50 P 3.00 3.98 3.00 4.35 +1.01 58 8 130 +4
28AUG26 70.00 P 0.00 0.00 0.00 5.38 +1.22 57 0 191 0
28AUG26 72.50 P 0.00 0.00 0.00 6.64 +1.60 58 0 256 0
28AUG26 75.00 P 0.00 0.00 0.00 8.11 +2.03 60 1 201 0
28AUG26 77.50 P 9.09 9.09 9.09 9.66 +2.47 61 2 169 -2
28AUG26 80.00 P 11.11 11.11 11.11 11.11 +2.61 61 3 46 0
28AUG26 82.50 P 12.26 12.26 12.26 12.87 +2.87 61 1 72 -1
28AUG26 85.00 P 0.00 0.00 0.00 14.60 +3.00 62 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 16.48 +3.18 62 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 18.39 +3.35 63 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 20.43 +3.54 64 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 22.49 +3.67 64 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 24.67 +3.95 65 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.86 +4.10 66 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 29.13 +4.32 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.43 +4.51 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.76 +4.97 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.15 +5.16 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.03 59 0 48 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.03 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.03 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.14 +0.04 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 +0.05 58 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.05 58 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 +0.07 58 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 +0.08 58 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 +0.11 58 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 +0.13 58 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 +0.15 58 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 +0.17 58 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.69 +0.19 58 0 39 0
29SEP26 49.00 P 0.47 0.47 0.47 0.81 +0.23 58 15 116 0
29SEP26 50.00 P 0.50 0.55 0.50 0.93 +0.27 58 3 2,724 -1
29SEP26 52.50 P 0.87 0.87 0.87 1.29 +0.35 58 4 1,026 +4
29SEP26 55.00 P 1.19 1.20 1.19 1.74 +0.46 58 22 876 +2
29SEP26 57.50 P 1.36 1.92 1.36 2.27 +0.58 57 5 476 +5
29SEP26 60.00 P 2.10 2.61 1.98 2.93 +0.73 57 10 843 +3
29SEP26 62.50 P 2.79 3.37 2.63 3.66 +0.88 57 85 783 +17
29SEP26 65.00 P 3.64 4.07 3.64 4.53 +1.06 57 8 1,074 0
29SEP26 67.50 P 4.64 5.03 4.30 5.48 +1.23 57 4 392 +1
29SEP26 70.00 P 5.62 6.32 5.25 6.54 +1.42 57 28 326 +21
29SEP26 72.50 P 0.00 0.00 0.00 7.80 +1.71 57 0 211 0
29SEP26 75.00 P 7.47 8.61 7.38 9.23 +2.08 58 68 347 +22
29SEP26 77.50 P 10.56 10.78 10.56 10.78 +2.46 59 45 214 +5
29SEP26 80.00 P 0.00 0.00 0.00 12.50 +2.77 60 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 14.19 +2.99 61 0 182 0
29SEP26 85.00 P 0.00 0.00 0.00 15.91 +3.07 61 0 115 0
29SEP26 87.50 P 0.00 0.00 0.00 17.71 +3.18 61 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 19.61 +3.32 62 0 30 0
29SEP26 92.50 P 20.00 20.00 20.00 21.54 +3.46 62 1 18 +1
29SEP26 95.00 P 0.00 0.00 0.00 23.59 +3.63 63 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.66 +3.80 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.80 +4.03 64 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 29.99 +4.16 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.19 +4.29 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.48 +4.49 66 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.79 +4.60 68 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.11 +5.04 69 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.41 +5.25 69 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.73 +5.23 70 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.00 +4.87 70 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.37 +4.97 71 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.72 +5.02 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.08 +5.23 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.46 +5.50 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.09 57 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 +0.12 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.13 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 +0.12 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 +0.14 56 0 0 0
30DEC26 40.00 P 0.50 0.50 0.50 0.65 +0.19 56 6 50 +5
30DEC26 41.00 P 0.00 0.00 0.00 0.74 +0.21 56 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.86 +0.24 56 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.99 +0.28 57 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.11 +0.31 56 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.24 +0.32 56 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.41 +0.37 56 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.58 +0.41 56 0 21 0
30DEC26 48.00 P 1.34 1.34 1.34 1.75 +0.46 56 1 104 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.93 +0.48 56 0 12 0
30DEC26 50.00 P 1.69 1.69 1.69 2.15 +0.53 56 1 405 +1
30DEC26 52.50 P 2.27 2.27 2.27 2.72 +0.67 56 1 213 -1
30DEC26 55.00 P 2.86 2.86 2.86 3.38 +0.77 56 30 152 +30
30DEC26 57.50 P 3.04 3.65 3.04 4.10 +0.93 56 21 118 +21
30DEC26 60.00 P 3.64 4.50 3.64 4.95 +1.05 56 43 311 +43
30DEC26 62.50 P 0.00 0.00 0.00 5.85 +1.23 56 0 71 0
30DEC26 65.00 P 6.40 6.40 6.40 6.86 +1.35 56 1 61 +1
30DEC26 67.50 P 0.00 0.00 0.00 7.94 +1.53 56 0 66 0
30DEC26 70.00 P 8.07 8.10 8.07 9.09 +1.66 56 2 668 0
30DEC26 72.50 P 9.35 9.55 9.35 10.40 +1.88 56 30 700 +30
30DEC26 75.00 P 10.91 11.41 10.91 11.82 +2.18 56 16 179 +16
30DEC26 77.50 P 12.18 12.18 12.18 13.51 +2.40 57 15 84 +15
30DEC26 80.00 P 13.72 14.40 13.72 15.14 +2.60 58 31 84 +31
30DEC26 82.50 P 14.31 14.31 14.31 16.74 +2.86 58 15 137 +15
30DEC26 85.00 P 17.04 17.04 17.04 18.50 +2.96 58 15 113 +12
30DEC26 87.50 P 18.79 18.79 18.79 20.35 +2.94 59 15 86 +11
30DEC26 90.00 P 0.00 0.00 0.00 22.20 +3.19 59 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 24.14 +3.35 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.14 +3.54 60 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 28.09 +3.66 61 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 30.14 +3.85 61 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 32.22 +3.87 62 0 0 0
30DEC26 105.00 P 32.00 32.00 32.00 34.32 +4.12 62 1 1 +1
30DEC26 107.50 P 0.00 0.00 0.00 36.44 +4.11 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.66 +4.24 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.87 +4.36 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.10 +4.49 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.34 +4.54 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.59 +4.57 65 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 49.83 +4.59 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.11 +4.73 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.40 +4.64 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.71 +5.15 66 0 0 0
30MAR27 35.00 P 0.47 0.51 0.47 0.62 +0.15 55 2 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.69 +0.12 55 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 +0.14 55 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.89 +0.17 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.02 +0.20 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.19 +0.27 55 0 30 0
30MAR27 41.00 P 1.08 1.08 1.08 1.28 +0.23 54 1 10 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.44 +0.26 55 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.62 +0.31 55 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.80 +0.36 55 0 0 0
30MAR27 45.00 P 1.75 1.75 1.75 1.97 +0.36 54 1 26 -1
30MAR27 46.00 P 0.00 0.00 0.00 2.16 +0.37 54 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.40 +0.43 55 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.63 +0.48 54 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.86 +0.52 54 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.09 +0.52 54 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.80 +0.65 54 0 438 0
30MAR27 55.00 P 0.00 0.00 0.00 4.54 +0.74 54 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.39 +0.85 54 0 626 0
30MAR27 60.00 P 5.40 5.40 5.40 6.31 +1.01 54 2 651 0
30MAR27 62.50 P 0.00 0.00 0.00 7.28 +1.06 54 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 8.39 +1.25 54 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 9.50 +1.35 54 0 55 0
30MAR27 70.00 P 10.55 10.55 10.55 10.74 +1.47 54 2 53 +2
30MAR27 72.50 P 0.00 0.00 0.00 12.12 +1.74 54 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 13.62 +2.01 55 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 15.19 +2.28 55 0 619 0
30MAR27 80.00 P 0.00 0.00 0.00 16.83 +2.45 55 0 65 0
30MAR27 82.50 P 18.60 18.60 18.60 18.60 +2.66 56 1 16 0
30MAR27 85.00 P 18.04 18.04 18.04 20.29 +2.74 56 15 101 +15
30MAR27 87.50 P 0.00 0.00 0.00 22.10 +2.87 57 0 60 0
30MAR27 90.00 P 23.00 23.00 23.00 23.97 +3.01 57 2 39 +2
30MAR27 92.50 P 0.00 0.00 0.00 25.88 +3.14 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.83 +3.49 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.79 +3.43 58 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 31.75 +3.49 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 33.73 +3.75 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.83 +3.65 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.93 +3.76 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.04 +3.82 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.67 +0.74 54 0 1 0
29JUN27 60.00 P 6.60 6.60 6.60 7.62 +0.75 54 3 8 +3
29JUN27 62.50 P 0.00 0.00 0.00 8.73 +0.91 54 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 9.86 +1.03 53 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 11.00 +1.04 53 0 0 0
29JUN27 70.00 P 10.72 10.72 10.72 12.31 +1.21 53 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 13.69 +1.43 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.21 +1.63 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.79 +1.88 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.44 +2.19 54 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 20.14 +2.48 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.89 +2.67 55 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 23.69 +2.72 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.56 +2.87 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.44 +2.97 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.36 +3.08 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.31 +3.24 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.27 +3.24 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.31 +3.57 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.35 +3.52 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.40 +3.51 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.51 +3.74 59 0 0 0
TOTAL PUT 5,478 59,289 -150
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$ 82.05
29JUN26 42.00 C 0.00 0.00 0.00 40.13 -0.07 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.13 -0.07 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.13 -0.07 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.13 -0.07 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.14 -0.06 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.14 -0.06 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.14 -0.40 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.14 -0.06 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.14 -0.37 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.65 -0.05 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.16 -0.04 56 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 24.67 -0.36 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.19 -0.01 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.73 -0.34 51 0 25 0
29JUN26 65.00 C 15.60 16.50 15.60 17.32 +0.11 51 22 22 0
29JUN26 67.50 C 15.50 15.50 15.50 14.97 +0.26 51 1 22 -1
29JUN26 70.00 C 0.00 0.00 0.00 12.73 +0.50 51 0 152 0
29JUN26 72.50 C 0.00 0.00 0.00 10.62 +0.63 51 0 13 0
29JUN26 75.00 C 6.64 9.85 6.64 8.69 +0.83 51 224 2,892 -35
29JUN26 77.50 C 5.60 7.33 5.60 6.76 +0.47 48 37 253 +15
29JUN26 80.00 C 4.33 6.91 4.33 5.30 +0.35 49 60 945 +34
29JUN26 82.50 C 3.60 5.70 3.28 4.07 +0.02 50 42 1,300 +18
29JUN26 85.00 C 2.49 4.54 2.49 3.07 +0.01 50 101 1,068 +41
29JUN26 87.50 C 1.92 3.50 1.92 2.34 +0.07 51 132 358 +42
29JUN26 90.00 C 1.44 3.00 1.44 1.72 +0.07 52 873 1,281 +447
29JUN26 92.50 C 1.22 2.09 1.22 1.21 +0.03 52 223 280 +140
29JUN26 95.00 C 0.81 1.65 0.81 0.84 +0.01 52 77 323 -15
29JUN26 97.50 C 0.82 1.58 0.82 0.57 0.00 52 52 268 +37
29JUN26 100.00 C 0.52 1.26 0.52 0.38 -0.01 52 198 941 -89
29JUN26 102.50 C 0.57 1.00 0.57 0.25 -0.01 52 35 336 +32
29JUN26 105.00 C 0.75 0.81 0.71 0.16 -0.01 51 34 197 0
29JUN26 107.50 C 0.64 0.64 0.48 0.10 -0.01 51 2 109 0
29JUN26 110.00 C 0.48 0.48 0.48 0.07 0.00 52 1 286 0
29JUN26 112.50 C 0.35 0.44 0.35 0.04 -0.01 52 23 278 0
30JUL26 42.00 C 0.00 0.00 0.00 40.23 +0.03 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.23 +0.03 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.24 +0.04 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.24 +0.04 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.25 +0.05 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.26 +0.06 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.27 -0.27 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.27 +0.07 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.29 -0.22 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.82 +0.12 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.38 +0.18 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.67 -0.36 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.19 -0.03 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.82 -0.25 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.58 +0.30 38 0 2 0
30JUL26 67.50 C 0.00 0.00 0.00 16.02 +0.79 50 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 14.04 +0.72 50 0 214 0
30JUL26 72.50 C 0.00 0.00 0.00 12.21 +0.66 50 0 178 0
30JUL26 75.00 C 10.22 10.22 10.22 10.20 -0.02 47 1 341 0
30JUL26 77.50 C 8.25 8.41 8.25 8.71 +0.38 48 30 131 -4
30JUL26 80.00 C 7.04 7.55 7.04 7.38 +0.18 48 27 277 -15
30JUL26 82.50 C 6.00 7.70 6.00 6.20 +0.11 49 32 203 -15
30JUL26 85.00 C 4.66 6.30 4.66 5.30 +0.14 50 57 341 +26
30JUL26 87.50 C 3.97 5.67 3.97 4.53 +0.27 51 52 197 +6
30JUL26 90.00 C 3.28 5.03 3.28 3.72 +0.20 51 148 314 +98
30JUL26 92.50 C 2.94 4.14 2.81 3.03 +0.16 51 63 98 +14
30JUL26 95.00 C 2.84 3.19 2.84 2.45 +0.14 51 18 256 +6
30JUL26 97.50 C 2.30 2.35 2.30 1.97 +0.10 51 30 158 0
30JUL26 100.00 C 2.28 2.28 2.28 1.57 +0.08 51 15 89 +15
30JUL26 102.50 C 1.74 1.74 1.74 1.25 +0.06 51 6 6 +6
30JUL26 105.00 C 1.56 1.93 1.56 0.98 +0.03 51 26 139 -12
30JUL26 107.50 C 1.34 1.70 1.34 0.77 +0.04 51 33 27 +15
28AUG26 46.00 C 0.00 0.00 0.00 36.25 +0.05 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.26 +0.05 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.27 -0.27 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.27 +0.06 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.29 -0.22 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.86 +0.15 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.47 +0.26 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.13 +0.10 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.86 +0.54 44 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 20.68 +0.36 45 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 18.62 +0.36 46 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 16.74 +0.40 47 0 109 0
28AUG26 70.00 C 15.50 15.50 15.50 15.46 +0.63 52 1 166 0
28AUG26 72.50 C 0.00 0.00 0.00 13.78 +0.48 52 0 107 0
28AUG26 75.00 C 0.00 0.00 0.00 12.23 +0.62 52 0 129 0
28AUG26 77.50 C 10.91 10.91 10.74 10.48 +0.37 50 16 414 0
28AUG26 80.00 C 9.96 9.96 9.96 9.24 +0.30 51 15 390 0
28AUG26 82.50 C 7.83 9.60 7.83 8.13 +0.16 51 104 401 +25
28AUG26 85.00 C 7.57 8.31 7.57 7.14 +0.14 52 36 234 -8
28AUG26 87.50 C 6.53 7.00 6.53 6.30 +0.18 52 45 378 +30
28AUG26 90.00 C 4.98 6.91 4.98 5.56 +0.30 53 158 450 +43
28AUG26 92.50 C 5.18 6.11 5.04 4.85 +0.29 53 79 248 -2
28AUG26 95.00 C 5.30 5.44 5.30 4.17 +0.27 53 60 268 -15
28AUG26 97.50 C 4.01 4.86 4.01 3.58 +0.22 53 105 293 0
28AUG26 100.00 C 3.91 3.91 3.53 3.06 +0.21 53 30 103 +29
28AUG26 102.50 C 0.00 0.00 0.00 2.61 +0.17 53 0 33 0
28AUG26 105.00 C 3.00 3.00 3.00 2.22 +0.17 53 30 56 +30
28AUG26 107.50 C 2.18 2.18 2.18 1.88 +0.12 53 15 52 +15
29SEP26 42.00 C 0.00 0.00 0.00 40.33 -0.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.37 -0.14 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.41 +0.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.45 +0.25 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.48 +0.28 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.51 +0.30 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.56 +0.02 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.59 +0.31 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.63 +0.11 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.27 +0.08 45 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 27.96 +0.35 45 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 25.71 +0.10 46 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 23.55 +0.16 46 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 21.49 +0.17 46 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 19.53 +0.35 47 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 17.71 +0.34 47 0 880 0
29SEP26 70.00 C 16.28 16.44 16.08 16.06 +0.55 48 19 269 +11
29SEP26 72.50 C 0.00 0.00 0.00 14.96 +0.28 51 0 159 0
29SEP26 75.00 C 0.00 0.00 0.00 13.48 +0.26 51 0 177 0
29SEP26 77.50 C 11.38 11.38 11.38 11.75 +0.33 49 30 134 +20
29SEP26 80.00 C 9.50 12.16 9.50 10.52 +0.24 50 35 329 +33
29SEP26 82.50 C 9.17 10.70 9.17 9.53 +0.28 51 62 257 0
29SEP26 85.00 C 8.74 9.98 8.74 8.55 +0.21 51 88 226 +18
29SEP26 87.50 C 8.52 8.52 8.13 7.66 +0.19 51 50 564 +30
29SEP26 90.00 C 6.30 8.17 6.23 6.93 +0.32 52 149 591 +122
29SEP26 92.50 C 6.77 7.42 6.77 6.20 +0.36 52 18 346 0
29SEP26 95.00 C 5.05 5.05 5.05 5.48 +0.33 52 2 681 0
29SEP26 97.50 C 5.27 5.27 5.27 4.83 +0.31 52 15 105 0
29SEP26 100.00 C 4.88 5.17 4.73 4.25 +0.26 52 31 282 +12
29SEP26 102.50 C 4.72 4.72 4.72 3.73 +0.27 52 15 52 +15
29SEP26 105.00 C 4.08 4.08 4.08 3.27 +0.20 52 15 112 0
29SEP26 107.50 C 3.73 3.73 3.73 2.87 +0.20 52 17 94 0
29SEP26 110.00 C 0.00 0.00 0.00 2.51 +0.18 52 0 151 0
29SEP26 112.50 C 3.27 3.27 3.27 2.19 +0.15 52 15 185 +15
30DEC26 42.00 C 0.00 0.00 0.00 41.00 +0.45 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.06 +0.55 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.13 +0.33 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.20 -0.01 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.27 +0.32 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 36.36 +0.48 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.46 +0.49 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.56 +0.55 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.68 +0.16 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.51 +0.07 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.42 +0.24 48 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 27.40 +0.13 47 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 25.47 +0.63 47 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 23.62 +0.38 47 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 21.88 +0.37 47 0 40 0
30DEC26 67.50 C 20.99 21.23 20.99 20.24 +0.46 48 10 178 -10
30DEC26 70.00 C 0.00 0.00 0.00 18.70 -0.07 48 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 17.26 +0.35 48 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 15.93 +0.33 48 0 281 0
30DEC26 77.50 C 0.00 0.00 0.00 14.69 +0.26 48 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 13.55 +0.23 49 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 12.50 +0.22 49 0 78 0
30DEC26 85.00 C 13.31 13.31 13.31 11.54 +0.07 49 15 76 +15
30DEC26 87.50 C 0.00 0.00 0.00 10.83 +0.33 50 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 10.17 +0.50 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 9.13 +0.29 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 8.54 +0.48 51 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.82 +0.42 51 0 113 0
30DEC26 100.00 C 0.00 0.00 0.00 7.15 +0.40 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 6.54 +0.40 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 +0.35 51 0 1 0
30DEC26 107.50 C 6.33 6.33 6.33 5.46 +0.33 51 3 236 +3
30MAR27 42.00 C 0.00 0.00 0.00 41.72 +0.50 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 40.82 +0.50 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 39.93 +0.57 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.05 +0.07 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.18 -0.15 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.32 +0.55 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.47 -0.14 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.62 +0.11 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.79 -0.15 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.77 +0.52 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 30.82 0.00 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 28.94 +0.09 48 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 27.15 +0.33 48 0 260 0
30MAR27 62.50 C 25.94 26.34 25.94 25.45 +0.35 48 34 424 +30
30MAR27 65.00 C 0.00 0.00 0.00 23.83 +0.11 47 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 22.30 +0.04 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.87 +0.02 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.51 +0.09 48 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 18.24 +0.08 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 17.06 +0.07 48 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 15.95 +0.05 48 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 14.92 +0.29 48 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 13.95 +0.21 48 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 13.09 +0.21 49 0 49 0
30MAR27 90.00 C 0.00 0.00 0.00 12.37 +0.29 49 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 11.60 +0.31 50 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 10.91 +0.42 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.15 +0.42 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.52 +0.42 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 8.87 +0.40 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.26 +0.42 50 0 0 0
30MAR27 107.50 C 7.85 7.85 7.85 7.68 +0.38 50 15 167 +15
29JUN27 50.00 C 0.00 0.00 0.00 35.67 +0.52 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.75 +0.44 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 31.90 +0.43 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.13 +0.42 48 0 0 0
29JUN27 60.00 C 29.69 29.69 29.69 28.47 +0.41 48 15 90 +15
29JUN27 62.50 C 0.00 0.00 0.00 26.82 +0.39 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.29 +0.38 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.84 +0.37 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.47 +0.03 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.18 +0.02 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.97 +0.03 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.82 +0.01 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.76 +0.02 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.76 +0.66 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.82 +0.23 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.94 +0.21 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.12 +0.19 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.37 +0.19 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.80 +0.32 49 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 12.13 +0.30 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.36 +0.17 50 0 5 0
29JUN27 102.50 C 0.00 0.00 0.00 10.77 +0.19 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.15 +0.18 50 0 0 0
29JUN27 107.50 C 9.73 9.73 9.73 9.53 +0.17 50 15 45 +15
TOTAL CALL 4,037 30,999 +1,312
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 391 0
29JUN26 52.50 P 0.05 0.05 0.05 0.01 0.00 64 1 712 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,516 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,184 0
29JUN26 60.00 P 0.10 0.10 0.10 0.03 -0.03 52 1 4,700 -1
29JUN26 62.50 P 0.14 0.15 0.13 0.07 -0.05 52 110 2,143 -108
29JUN26 65.00 P 0.29 0.29 0.17 0.15 -0.09 51 106 2,799 -28
29JUN26 67.50 P 0.44 0.45 0.22 0.30 -0.15 51 175 1,034 -55
29JUN26 70.00 P 0.70 0.88 0.37 0.53 -0.24 51 136 564 -90
29JUN26 72.50 P 1.25 1.25 0.53 0.91 -0.33 51 982 3,030 +887
29JUN26 75.00 P 2.30 2.30 0.91 1.47 -0.43 51 126 1,873 +95
29JUN26 77.50 P 2.80 2.80 1.82 2.21 -0.56 50 70 323 +50
29JUN26 80.00 P 3.95 3.95 2.80 3.35 -0.49 52 216 366 -45
29JUN26 82.50 P 6.00 6.00 3.43 4.64 -0.49 53 37 779 +21
29JUN26 85.00 P 6.26 6.37 4.80 6.14 -0.79 53 144 627 +3
29JUN26 87.50 P 8.50 8.50 6.78 7.86 -0.96 54 32 68 -14
29JUN26 90.00 P 0.00 0.00 0.00 9.77 -1.01 55 0 34 0
29JUN26 92.50 P 0.00 0.00 0.00 11.49 -1.02 51 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.64 -1.04 51 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 16.36 -0.83 62 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 18.75 -0.63 66 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 21.20 -0.78 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.70 -0.73 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.21 -0.10 80 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 28.64 -0.20 84 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 31.09 -0.49 87 0 500 0
30JUL26 42.00 P 0.11 0.11 0.11 0.01 0.00 62 15 60 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 42 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 -0.07 50 0 117 0
30JUL26 60.00 P 0.38 0.38 0.37 0.32 -0.10 51 36 350 +36
30JUL26 62.50 P 0.68 0.68 0.46 0.52 -0.11 51 99 336 +99
30JUL26 65.00 P 0.70 0.81 0.70 0.78 -0.18 50 101 471 +76
30JUL26 67.50 P 0.97 1.10 0.90 1.14 -0.26 50 37 385 +22
30JUL26 70.00 P 1.43 1.43 1.43 1.64 -0.33 50 1 171 -1
30JUL26 72.50 P 2.33 2.33 1.86 2.28 -0.39 49 32 213 -15
30JUL26 75.00 P 4.07 4.07 2.89 3.10 -0.41 50 68 162 -26
30JUL26 77.50 P 3.75 3.75 3.75 4.15 -0.36 50 15 284 +15
30JUL26 80.00 P 5.31 5.31 5.31 5.40 -0.54 51 13 95 0
30JUL26 82.50 P 6.33 6.59 5.99 6.71 -0.44 52 59 127 +24
30JUL26 85.00 P 9.44 9.44 7.58 8.18 -0.75 52 41 183 +24
30JUL26 87.50 P 11.13 11.13 9.32 9.82 -0.76 53 30 222 +15
30JUL26 90.00 P 10.96 10.96 10.96 11.58 -0.87 53 15 107 +15
30JUL26 92.50 P 12.98 12.98 12.98 13.44 -0.94 54 15 21 +15
30JUL26 95.00 P 15.00 15.69 14.87 15.46 -0.94 54 40 40 +40
30JUL26 97.50 P 17.08 17.08 17.08 17.56 -0.99 56 15 15 +15
30JUL26 100.00 P 0.00 0.00 0.00 19.72 -1.03 56 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 22.00 -1.01 58 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 24.32 -1.05 60 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 26.69 -1.06 62 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 76 0
28AUG26 47.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.25 -0.05 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.40 -0.08 53 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.61 -0.11 53 0 182 0
28AUG26 60.00 P 0.86 0.86 0.86 0.90 -0.08 53 17 350 +17
28AUG26 62.50 P 1.45 1.45 1.05 1.24 -0.12 52 53 167 +42
28AUG26 65.00 P 1.39 1.39 1.39 1.66 -0.21 52 15 165 0
28AUG26 67.50 P 1.97 1.97 1.80 2.21 -0.26 52 60 231 +60
28AUG26 70.00 P 2.37 2.37 2.37 2.87 -0.31 52 7 155 -7
28AUG26 72.50 P 3.40 3.40 3.40 3.68 -0.33 52 14 251 +14
28AUG26 75.00 P 0.00 0.00 0.00 4.60 -0.39 52 0 299 0
28AUG26 77.50 P 5.14 5.23 5.14 5.78 -0.28 52 23 299 -3
28AUG26 80.00 P 6.56 6.60 6.56 7.05 -0.29 53 13 459 +8
28AUG26 82.50 P 7.98 8.34 7.41 8.46 -0.35 54 79 416 +7
28AUG26 85.00 P 9.41 9.78 8.88 9.99 -0.44 54 45 126 0
28AUG26 87.50 P 12.94 12.94 10.32 11.60 -0.53 55 75 169 +15
28AUG26 90.00 P 13.15 13.15 11.99 13.29 -0.64 55 42 180 0
28AUG26 92.50 P 14.00 14.00 14.00 15.10 -0.57 55 15 108 +3
28AUG26 95.00 P 0.00 0.00 0.00 16.97 -0.83 56 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 18.97 -0.86 56 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.01 -0.60 57 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.16 -0.83 58 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.33 -0.79 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.59 -0.82 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.03 52 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 -0.03 52 0 79 0
29SEP26 49.00 P 0.54 0.54 0.54 0.28 -0.04 52 2 295 0
29SEP26 50.00 P 0.58 0.58 0.58 0.33 -0.05 52 7 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.51 -0.07 52 0 578 0
29SEP26 55.00 P 1.05 1.05 1.05 0.74 -0.10 52 1 753 0
29SEP26 57.50 P 1.09 1.09 1.09 1.05 -0.12 52 3 836 0
29SEP26 60.00 P 1.38 1.38 1.34 1.45 -0.07 52 2 1,149 +2
29SEP26 62.50 P 1.75 1.75 1.75 1.86 -0.15 51 1 177 0
29SEP26 65.00 P 2.60 2.60 2.38 2.36 -0.23 51 30 1,869 +30
29SEP26 67.50 P 2.81 2.86 2.81 3.04 -0.23 51 41 741 0
29SEP26 70.00 P 3.42 3.64 3.42 3.79 -0.31 51 76 290 +57
29SEP26 72.50 P 0.00 0.00 0.00 4.67 -0.31 51 0 146 0
29SEP26 75.00 P 0.00 0.00 0.00 5.72 -0.30 51 0 295 0
29SEP26 77.50 P 6.50 6.50 6.50 6.86 -0.32 51 15 416 +15
29SEP26 80.00 P 8.42 8.42 7.77 8.16 -0.36 52 137 773 +122
29SEP26 82.50 P 9.79 9.79 8.54 9.62 -0.38 52 75 457 +75
29SEP26 85.00 P 9.96 11.15 9.96 11.15 -0.35 53 66 181 +51
29SEP26 87.50 P 13.07 13.07 11.49 12.79 -0.44 54 30 148 +30
29SEP26 90.00 P 15.70 15.70 14.31 14.49 -0.51 54 33 200 +30
29SEP26 92.50 P 16.31 16.31 16.13 16.22 -0.53 54 19 190 +15
29SEP26 95.00 P 0.00 0.00 0.00 18.10 -0.75 55 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 19.99 -0.58 55 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 22.01 -0.47 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 24.06 -0.63 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.18 -0.63 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.36 -0.51 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.56 -0.54 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.85 -0.66 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.04 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 -0.04 50 0 2 0
30DEC26 45.00 P 0.79 0.79 0.79 0.50 -0.06 50 1 17 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.59 -0.06 50 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.67 -0.07 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.76 -0.09 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 -0.09 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.03 -0.07 50 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.38 -0.09 50 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 -0.07 50 0 865 0
30DEC26 57.50 P 0.00 0.00 0.00 2.33 -0.05 50 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 2.88 0.00 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 3.61 +0.03 51 0 128 0
30DEC26 65.00 P 0.00 0.00 0.00 4.14 -0.18 49 0 345 0
30DEC26 67.50 P 4.57 4.57 4.57 4.98 -0.21 49 15 276 +15
30DEC26 70.00 P 0.00 0.00 0.00 5.91 -0.20 49 0 59 0
30DEC26 72.50 P 7.04 7.04 6.71 6.94 -0.26 49 30 241 +30
30DEC26 75.00 P 0.00 0.00 0.00 8.18 -0.13 50 0 137 0
30DEC26 77.50 P 9.01 9.01 9.01 9.48 -0.06 50 15 75 +15
30DEC26 80.00 P 10.87 10.87 9.84 10.77 -0.23 50 30 122 +30
30DEC26 82.50 P 11.19 11.19 11.19 12.21 -0.15 51 15 135 +15
30DEC26 85.00 P 12.68 12.68 12.68 13.75 -0.18 51 15 75 +15
30DEC26 87.50 P 0.00 0.00 0.00 15.28 -0.29 51 0 30 0
30DEC26 90.00 P 17.88 17.88 17.88 16.98 -0.43 52 15 576 +15
30DEC26 92.50 P 18.00 18.00 18.00 18.74 -0.34 52 15 45 +15
30DEC26 95.00 P 19.08 19.08 19.08 20.54 -0.38 52 15 30 +15
30DEC26 97.50 P 0.00 0.00 0.00 22.41 -0.42 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.32 -0.45 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.24 -0.51 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.27 -0.50 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.34 -0.49 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.70 -0.04 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 -0.06 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.89 -0.06 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.15 -0.06 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.28 -0.07 49 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.42 -0.09 49 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.60 -0.09 49 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.77 -0.10 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.23 -0.05 49 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 2.82 +0.04 50 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 3.38 -0.02 49 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 4.03 -0.08 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 4.76 -0.11 49 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 5.64 -0.12 49 0 216 0
30MAR27 67.50 P 6.12 6.12 6.12 6.53 -0.13 49 1 35 -1
30MAR27 70.00 P 0.00 0.00 0.00 7.54 -0.18 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 8.63 -0.17 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 9.82 -0.14 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.12 -0.15 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.47 -0.20 49 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 13.88 -0.27 49 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 15.44 -0.21 49 0 30 0
30MAR27 87.50 P 17.89 17.89 17.89 17.01 -0.27 49 15 60 +15
30MAR27 90.00 P 19.52 19.52 19.52 18.69 -0.28 50 15 75 +15
30MAR27 92.50 P 0.00 0.00 0.00 20.42 -0.30 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 22.19 -0.38 50 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 -0.09 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.91 -0.12 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.83 -0.10 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.78 -0.12 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.76 -0.14 52 0 0 0
29JUN27 50.00 P 2.59 2.64 2.59 2.64 -0.01 49 17 17 +17
29JUN27 52.50 P 0.00 0.00 0.00 3.24 -0.01 49 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 3.92 -0.01 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 4.68 +0.03 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.42 0.00 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.24 -0.03 49 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.17 -0.09 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.19 -0.05 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.21 -0.13 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 10.37 -0.14 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 11.64 -0.14 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.10 +0.03 49 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.29 -0.17 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.75 -0.17 49 0 0 0
29JUN27 85.00 P 16.20 16.20 16.20 17.26 -0.26 49 2 5 0
29JUN27 87.50 P 0.00 0.00 0.00 18.84 -0.22 49 0 49 0
29JUN27 90.00 P 20.88 20.88 20.88 20.50 -0.22 49 30 60 +30
29JUN27 92.50 P 0.00 0.00 0.00 22.20 -0.24 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.34 +0.40 51 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 26.08 -0.23 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.55 -0.08 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.43 -0.08 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.33 -0.10 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.27 -0.11 51 0 0 0
TOTAL PUT 4,010 49,472 +1,909
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$ 17.21
29JUN26 12.50 C 0.00 0.00 0.00 4.79 +0.14 91 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.29 +0.14 81 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.74 +0.09 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.23 +0.06 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.74 +0.06 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 +0.05 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 +0.05 23 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 89 0
29JUN26 17.50 C 0.25 0.25 0.25 0.23 +0.01 23 48 172 -48
29JUN26 18.00 C 0.12 0.12 0.12 0.09 0.00 23 10 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.79 +0.13 74 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.29 +0.13 67 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.77 +0.11 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.27 +0.10 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.73 +0.06 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.74 +0.05 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.28 +0.05 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.86 +0.02 23 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 +0.01 24 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 0.00 24 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 0.00 25 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.79 +0.13 64 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.29 +0.13 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.77 +0.11 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.27 +0.10 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.73 +0.06 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.75 +0.04 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.30 +0.03 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.95 +0.03 25 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.01 24 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 0.00 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 29 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 4.79 +0.13 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.13 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.77 +0.11 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 +0.10 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 +0.06 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.06 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 +0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29SEP26 17.50 C 0.57 0.57 0.57 0.54 -0.01 24 1 1 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 40 0
29SEP26 19.00 C 0.29 0.29 0.29 0.22 +0.01 25 7 74 +7
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 24 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 4.79 +0.13 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.13 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 +0.09 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 +0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.31 +0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.61 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 0.00 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 0.00 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 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 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 27 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 4.79 +0.13 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 +0.12 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.35 +0.12 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.91 +0.08 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.56 +0.09 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 +0.10 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 +0.10 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.09 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.51 +0.09 26 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 +0.08 26 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 +0.09 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 +0.07 26 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.07 26 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 +0.05 26 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.05 26 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.79 +0.11 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.33 +0.10 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.93 +0.10 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.53 +0.08 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.18 +0.14 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.77 +0.03 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.48 +0.04 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.22 +0.05 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 +0.02 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.74 +0.07 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.49 +0.02 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.32 +0.03 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 +0.02 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
TOTAL CALL 66 6,346 -40
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 180 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 223 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 -0.04 22 0 181 0
29JUN26 17.00 P 0.00 0.00 0.00 0.71 -0.04 22 0 247 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 -0.06 21 0 290 0
29JUN26 18.00 P 0.00 0.00 0.00 1.57 -0.06 22 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.05 -0.06 22 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.54 -0.06 0 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 -0.11 0 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 -0.13 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.44 -0.15 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 -0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.43 -0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.43 -0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.43 -0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.43 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.43 -0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.43 -0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.42 -0.15 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 39 0
30JUL26 16.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 96 0
30JUL26 16.50 P 0.61 0.61 0.61 0.61 -0.04 23 15 151 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.90 -0.04 23 0 544 0
30JUL26 17.50 P 0.00 0.00 0.00 1.27 -0.04 24 0 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.67 -0.06 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.11 -0.06 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.57 -0.06 23 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.06 -0.04 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.46 -0.13 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.45 -0.13 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.46 -0.11 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 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.02 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.75 -0.04 24 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.05 -0.03 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.36 -0.07 23 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.76 -0.06 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.17 -0.07 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.61 -0.07 24 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.08 -0.06 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.02 24 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.04 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.03 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 10 0
29SEP26 17.50 P 1.41 1.41 1.41 1.45 -0.05 23 3 4 +3
29SEP26 18.00 P 0.00 0.00 0.00 1.85 -0.04 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 -0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 -0.05 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.08 -0.09 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.47 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.47 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.45 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.47 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.46 -0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 -0.07 24 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 -0.04 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 -0.04 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.09 -0.05 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.06 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.06 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.15 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.10 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.10 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.48 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.47 -0.11 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.48 -0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.47 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.48 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.48 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.47 -0.10 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.03 26 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.03 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.03 26 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.07 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 +0.03 26 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 +0.03 26 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 +0.03 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 +0.03 26 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.01 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.97 -0.09 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.35 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 -0.01 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 -0.06 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.48 -0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.47 -0.11 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.48 -0.10 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.47 -0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.48 -0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.48 -0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.48 -0.09 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 -0.02 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.64 -0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 -0.03 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.23 -0.03 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 -0.04 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.87 -0.07 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 -0.09 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.60 -0.08 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.99 -0.09 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 -0.09 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.66 -0.08 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 -0.09 22 0 0 0
TOTAL PUT 18 6,336 +18
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 0.00 121 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 0.00 117 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 0.00 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 0.00 113 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 0.00 106 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 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 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 -0.01 113 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 -0.01 113 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 0.00 119 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 0.00 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 0.00 124 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 117 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 0.00 124 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 112 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 123 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 129 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 0.00 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$ 83.30
29JUN26 46.00 C 0.00 0.00 0.00 37.39 -1.50 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.39 -1.50 71 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.39 -1.50 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.39 -1.50 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.39 -1.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.90 -1.50 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.40 -1.51 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.91 -1.50 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.41 -1.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.92 -1.50 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.42 -1.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.93 -1.50 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.43 -1.51 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.94 -1.50 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.45 -1.50 17 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.03 -1.46 18 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.82 -1.33 18 0 15 0
29JUN26 82.50 C 1.72 1.72 1.72 2.00 -1.03 17 1 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.90 -0.65 18 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 -0.37 18 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.15 18 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.05 18 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 112.50 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 23.56 -1.36 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.07 -1.35 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.58 -1.35 22 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.09 -1.38 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.62 -1.49 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.18 -1.48 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.82 -1.43 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.63 -1.34 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.56 -1.34 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.06 -0.99 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 1.89 -0.73 19 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.14 -0.47 19 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.60 -0.37 19 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.30 -0.22 19 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 -0.12 19 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 -0.06 19 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.69 -1.36 20 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.21 -1.21 21 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.74 -1.20 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.29 -1.22 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.88 -1.46 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.55 -1.42 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.36 -1.35 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.35 -1.24 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.56 -1.11 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.03 -0.94 21 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.84 -0.73 21 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 1.94 -0.56 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.33 -0.40 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.84 -0.33 21 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.51 -0.23 21 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.30 -0.15 21 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.17 -0.10 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.64 -1.51 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.65 -1.50 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.55 -1.61 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.59 -1.58 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.67 -1.51 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.90 -1.79 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.40 -1.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.22 -1.51 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.72 -1.33 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.28 -1.49 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.84 -1.47 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.39 -1.12 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.01 -1.33 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.74 -1.39 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.61 -1.32 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.67 -1.20 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.91 -1.07 21 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 4.44 -0.86 21 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.29 -0.69 21 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.37 -0.58 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.69 -0.45 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 -0.39 21 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 -0.29 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.49 -0.20 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.14 21 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.64 -1.51 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.65 -1.50 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.55 -1.61 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.59 -1.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.67 -1.51 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.02 -1.67 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.56 -1.65 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.22 -1.51 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.73 -1.52 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.30 -1.49 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.96 -1.35 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.45 -1.16 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.43 -0.97 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.26 -1.26 21 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.34 -1.16 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.61 -1.05 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.09 -0.92 21 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.82 -0.85 21 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.68 -0.58 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.65 -0.67 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.87 -0.55 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.27 -0.41 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.72 -0.35 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.34 -0.25 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.99 -0.22 21 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.16 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.53 -0.13 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 -0.08 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.31 -1.42 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.00 -1.25 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.75 -1.04 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.69 -1.27 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.56 -0.86 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.47 -0.89 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.14 -1.21 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.41 -1.12 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.83 -1.02 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.39 -0.93 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.30 -0.67 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.09 -0.79 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.06 -0.69 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.16 -0.64 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.47 -0.50 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.84 -0.36 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.32 -0.37 22 0 0 0
30MAR27 100.00 C 2.12 2.12 2.12 1.85 -0.35 22 3 7 +1
30MAR27 102.50 C 0.00 0.00 0.00 1.50 -0.27 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.19 -0.23 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.91 -0.23 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.73 -0.16 21 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 -0.13 21 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 24.23 -1.11 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.01 -1.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.00 -0.96 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.94 -0.89 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.99 -1.08 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.30 -0.65 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.33 -1.09 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.79 -0.97 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.45 -0.84 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.21 -0.79 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.11 -0.72 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.14 -0.60 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.23 -0.59 21 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.49 -0.49 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.81 -0.43 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.23 -0.38 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.72 -0.31 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.28 -0.29 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.97 -0.19 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.64 -0.20 22 0 0 0
TOTAL CALL 4 1,705 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 +0.04 18 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.19 18 0 17 0
29JUN26 82.50 P 1.25 1.25 1.25 1.14 +0.46 18 1 77 0
29JUN26 85.00 P 3.00 3.00 3.00 2.54 +0.84 19 1 49 -1
29JUN26 87.50 P 0.00 0.00 0.00 4.40 +1.16 18 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 6.72 +1.40 18 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.20 +1.50 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.70 +1.50 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.20 +1.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.18 +1.98 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.68 +1.45 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.12 +1.31 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.62 +1.28 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.32 +1.48 78 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.82 +1.48 83 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 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.21 +0.08 19 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.52 +0.17 19 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.11 +0.33 19 0 63 0
30JUL26 82.50 P 0.00 0.00 0.00 2.05 +0.53 19 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.40 +0.76 20 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.01 +0.99 19 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.02 +1.18 19 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.28 +1.34 19 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.70 +1.45 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.20 +1.50 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.20 +2.00 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.78 +1.55 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.35 +1.54 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.92 +1.58 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.42 +1.58 55 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.92 +1.58 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.29 +0.09 21 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.59 +0.16 21 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.10 +0.28 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.84 +0.42 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.86 +0.56 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.15 +0.70 21 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.77 +0.89 21 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.54 +1.08 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.61 +1.22 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.85 +1.33 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.23 +1.42 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.20 +1.53 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.78 +1.55 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.35 +1.54 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.92 +1.58 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.42 +1.58 46 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.92 +1.58 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.05 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.10 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 +0.16 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.19 +0.26 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.90 +0.40 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.81 +0.49 21 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.96 +0.62 21 0 42 0
29SEP26 85.00 P 4.94 4.94 4.94 5.41 +0.76 21 15 75 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.12 +0.93 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.82 +1.07 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.83 +1.17 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.98 +1.26 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.31 +1.41 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.66 +1.49 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.03 +1.16 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.37 +1.17 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.92 +1.26 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.42 +1.24 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.92 +1.29 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.06 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 +0.09 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 +0.14 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 +0.22 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 +0.30 21 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.12 +0.41 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.96 +0.52 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.92 +0.57 21 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.05 +0.61 21 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.39 +0.73 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.00 +0.90 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.74 +1.05 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.63 +1.15 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.64 +1.24 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.80 +1.34 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.02 +0.96 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.31 +1.12 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.64 +1.13 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.95 +1.08 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.42 +1.15 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.92 +1.23 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.43 +0.09 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 +0.15 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.05 +0.18 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.52 +0.24 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.13 +0.31 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.89 +0.40 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.76 +0.46 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.75 +0.53 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.87 +0.60 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.18 +0.69 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.85 +0.95 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.51 +0.97 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.30 +1.03 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.22 +1.11 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.13 +1.08 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.34 +0.92 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.55 +1.06 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.84 +1.02 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.16 +1.14 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.55 +1.18 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.95 +1.19 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.76 +0.15 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.12 +0.19 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.58 +0.25 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.16 +0.34 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.86 +0.43 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.67 +0.48 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.65 +0.57 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.77 +0.68 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.02 +0.75 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.42 +0.83 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.96 +0.94 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.61 +0.99 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.42 +1.09 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.31 +1.57 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.30 +1.19 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.33 +1.20 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.49 +1.21 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.61 +1.13 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.80 +1.06 24 0 0 0
TOTAL PUT 17 1,296 +14
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$ 453.20
05JUN26 300.00 C 0.00 0.00 0.00 153.20 -5.82 0 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 143.20 -5.82 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 133.20 -5.82 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 123.20 -5.83 0 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 113.20 -5.83 0 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 103.20 -5.83 0 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 93.20 -5.83 0 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 83.20 -5.83 0 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 73.20 -5.83 0 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 63.20 -5.83 0 0 0 0
05JUN26 400.00 C 0.00 0.00 0.00 53.20 -5.83 0 0 0 -1
05JUN26 410.00 C 46.00 46.00 46.00 43.20 -5.84 0 1 0 -105
05JUN26 420.00 C 37.00 37.00 35.60 33.20 -5.89 0 11 0 -264
05JUN26 430.00 C 32.42 32.42 25.00 23.20 -6.92 0 97 0 -726
05JUN26 440.00 C 24.99 24.99 12.90 13.20 -6.30 0 336 0 -15,630
05JUN26 450.00 C 12.37 14.00 3.50 3.20 -8.41 0 1,433 0 -4,360
05JUN26 460.00 C 6.53 9.00 0.07 0.00 -6.00 0 11,467 4,754 -1,374
05JUN26 470.00 C 2.73 4.30 0.01 0.00 -2.73 0 3,922 4,311 -540
05JUN26 480.00 C 1.15 1.90 0.01 0.00 -1.27 0 2,893 2,074 -176
05JUN26 490.00 C 0.69 0.99 0.01 0.00 -0.59 0 805 1,770 +426
05JUN26 500.00 C 0.28 0.28 0.01 0.00 -0.28 0 627 2,326 +31
05JUN26 510.00 C 0.01 0.01 0.01 0.00 -0.14 0 379 994 +266
05JUN26 520.00 C 0.01 0.01 0.01 0.00 -0.07 0 37 1,114 -37
05JUN26 530.00 C 0.04 0.04 0.04 0.00 -0.04 0 10 384 0
05JUN26 540.00 C 0.01 0.01 0.01 0.00 -0.02 0 20 956 -20
05JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
05JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,164 0
05JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 145.76 -3.43 177 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 135.87 -3.33 166 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 125.78 -3.42 153 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 115.89 -3.32 142 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 105.91 -3.31 131 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 95.91 -3.31 119 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 85.91 -3.32 108 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 73.43 -5.81 46 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 63.47 -5.79 44 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 53.55 -5.77 41 0 1 0
12JUN26 410.00 C 0.00 0.00 0.00 43.74 -5.79 39 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 34.16 -5.90 37 0 203 0
12JUN26 430.00 C 28.95 28.95 26.00 25.03 -6.82 35 16 41 +16
12JUN26 440.00 C 21.46 21.68 18.60 17.22 -5.96 36 69 414 +31
12JUN26 450.00 C 20.00 20.00 11.30 10.06 -6.38 32 1,351 1,453 +851
12JUN26 460.00 C 13.96 13.96 6.75 6.19 -5.16 36 3,080 2,444 +974
12JUN26 470.00 C 8.00 9.90 4.16 3.86 -3.73 39 3,673 5,927 +991
12JUN26 480.00 C 5.89 6.90 2.61 2.49 -2.65 42 3,414 3,243 +492
12JUN26 490.00 C 3.58 4.60 1.69 1.66 -1.65 46 1,610 1,452 +59
12JUN26 500.00 C 1.97 3.06 1.10 1.16 -0.94 49 2,661 3,747 +1,415
12JUN26 510.00 C 2.20 2.20 0.78 0.79 -0.54 52 602 682 -12
12JUN26 520.00 C 1.15 1.28 0.50 0.60 -0.24 56 862 1,772 +314
12JUN26 530.00 C 1.05 1.05 0.38 0.46 -0.07 59 358 803 +290
12JUN26 540.00 C 0.60 0.60 0.40 0.37 +0.03 63 93 301 +39
12JUN26 550.00 C 0.66 0.66 0.20 0.31 +0.09 66 122 1,122 +34
12JUN26 560.00 C 0.23 0.23 0.23 0.26 +0.12 70 20 282 +20
12JUN26 570.00 C 0.00 0.00 0.00 0.23 +0.13 73 0 0 0
12JUN26 580.00 C 0.00 0.00 0.00 0.20 +0.13 77 0 0 0
12JUN26 590.00 C 0.00 0.00 0.00 0.18 +0.13 80 0 0 0
12JUN26 600.00 C 0.00 0.00 0.00 0.17 +0.14 84 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 227.37 -2.08 172 0 1,330 0
29JUN26 235.00 C 0.00 0.00 0.00 221.19 -3.27 154 0 300 0
29JUN26 240.00 C 0.00 0.00 0.00 216.82 -2.64 157 0 700 0
29JUN26 245.00 C 0.00 0.00 0.00 211.20 -3.27 145 0 500 0
29JUN26 250.00 C 0.00 0.00 0.00 206.87 -2.61 148 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 201.24 -3.25 137 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 196.23 -3.27 133 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 191.23 -3.28 129 0 110 0
29JUN26 270.00 C 0.00 0.00 0.00 186.26 -3.26 126 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 181.28 -3.25 122 0 125 0
29JUN26 280.00 C 0.00 0.00 0.00 176.28 -3.26 118 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 171.30 -3.25 115 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 166.32 -3.24 111 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 161.95 -2.62 113 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 156.35 -3.23 104 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 147.83 -1.77 108 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 136.36 -3.26 90 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 126.37 -3.27 84 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 117.24 -2.42 83 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 106.50 -3.18 72 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 95.91 -3.80 61 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 86.43 -2.80 59 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 73.99 -5.28 28 0 28 0
29JUN26 390.00 C 75.13 75.13 75.13 64.20 -5.95 29 30 183 -30
29JUN26 400.00 C 60.68 60.68 58.00 53.55 -7.13 0 10 543 +1
29JUN26 410.00 C 51.63 51.63 48.00 46.95 -4.68 37 21 255 +1
29JUN26 420.00 C 45.80 45.80 45.80 38.30 -5.38 35 30 2,050 +30
29JUN26 430.00 C 36.00 38.00 32.53 30.55 -4.97 34 56 3,017 -1
29JUN26 440.00 C 32.00 32.00 23.50 23.84 -4.79 34 483 8,990 -234
29JUN26 450.00 C 25.00 25.55 18.00 18.24 -4.37 34 434 7,709 +102
29JUN26 460.00 C 21.00 21.00 13.33 14.01 -3.79 36 2,597 23,607 -31
29JUN26 470.00 C 16.77 16.77 10.00 10.73 -2.93 37 1,691 17,798 +682
29JUN26 480.00 C 12.30 13.10 7.62 8.21 -2.57 38 1,857 48,003 +34
29JUN26 490.00 C 9.11 10.25 5.81 6.30 -2.17 39 1,392 32,281 +128
29JUN26 500.00 C 6.89 8.20 4.50 4.86 -1.95 40 3,941 34,766 +668
29JUN26 510.00 C 6.30 6.30 3.57 3.76 -1.58 42 859 8,442 +169
29JUN26 520.00 C 5.06 5.20 2.79 2.96 -1.24 43 937 20,021 +95
29JUN26 530.00 C 4.15 4.15 2.27 2.34 -0.97 44 421 46,759 -35
29JUN26 540.00 C 3.00 3.00 1.80 1.87 -0.76 46 110 33,646 +16
29JUN26 550.00 C 2.80 2.80 1.52 1.51 -0.59 47 785 20,895 -83
29JUN26 560.00 C 2.20 2.20 1.21 1.23 -0.46 48 1,110 15,402 -112
29JUN26 570.00 C 1.66 1.90 1.00 1.01 -0.36 50 1,065 13,121 -57
29JUN26 580.00 C 1.39 1.41 0.90 0.85 -0.27 51 224 9,220 +220
29JUN26 590.00 C 1.29 1.29 1.29 0.71 -0.22 52 18 5,827 -11
29JUN26 600.00 C 0.90 0.90 0.65 0.61 -0.16 54 353 27,329 -54
29JUN26 610.00 C 0.69 0.69 0.69 0.52 -0.13 55 31 9,212 +30
29JUN26 620.00 C 0.76 0.76 0.44 0.45 -0.10 56 69 19,165 -14
29JUN26 630.00 C 0.41 0.41 0.41 0.40 -0.06 58 52 12,237 0
29JUN26 640.00 C 0.00 0.00 0.00 0.35 -0.05 59 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.31 -0.04 60 0 6,351 0
29JUN26 660.00 C 0.00 0.00 0.00 0.28 -0.02 62 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.25 -0.02 63 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.23 0.00 64 50 13,437 -40
29JUN26 690.00 C 0.00 0.00 0.00 0.21 0.00 66 50 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.20 +0.01 67 0 17,087 0
29JUN26 710.00 C 0.00 0.00 0.00 0.18 +0.01 68 0 1,744 0
29JUN26 720.00 C 0.20 0.20 0.20 0.17 +0.02 70 3 4,145 -3
29JUN26 730.00 C 0.00 0.00 0.00 0.16 +0.02 71 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.15 +0.02 72 0 5,019 0
29JUN26 750.00 C 0.00 0.00 0.00 0.14 +0.02 74 0 5,824 0
29JUN26 760.00 C 0.10 0.10 0.10 0.13 +0.02 75 250 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.12 +0.02 76 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.11 +0.02 77 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.10 +0.02 77 0 120 0
29JUN26 800.00 C 0.10 0.10 0.10 0.09 +0.02 78 30 18,212 0
29JUN26 810.00 C 0.10 0.13 0.10 0.08 +0.02 79 2,000 2,033 +1,919
29JUN26 820.00 C 0.11 0.15 0.11 0.07 +0.02 79 2,000 2,066 +1,935
29JUN26 830.00 C 0.00 0.00 0.00 0.06 +0.02 80 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.05 +0.02 80 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.04 +0.02 80 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 75 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 227.37 -6.40 110 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 221.90 -3.60 103 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 216.93 -3.11 100 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 211.20 -3.90 91 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 206.97 -2.74 95 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 201.97 -2.77 92 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 196.85 -2.91 88 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 192.04 -2.74 87 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 187.06 -2.71 84 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 182.08 -2.73 82 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 177.10 -2.73 79 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 172.12 -2.73 77 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 167.12 -2.76 74 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 162.17 -2.75 72 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 157.21 -2.75 70 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 147.83 -2.27 68 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 137.61 -2.65 62 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 127.92 -2.54 59 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 118.35 -2.34 56 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 108.31 -2.56 51 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 98.42 -2.83 47 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 88.71 -2.97 44 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 76.97 -5.32 34 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 68.14 -5.55 33 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 61.51 -3.27 38 0 164 0
30JUL26 410.00 C 0.00 0.00 0.00 53.34 -3.24 36 0 842 0
30JUL26 420.00 C 0.00 0.00 0.00 45.75 -3.46 36 0 1,378 0
30JUL26 430.00 C 37.39 37.39 37.37 38.78 -3.59 35 3 2,911 +2
30JUL26 440.00 C 35.81 35.81 33.95 32.49 -3.10 35 93 3,946 +1
30JUL26 450.00 C 32.50 32.50 25.91 26.89 -3.42 34 425 4,534 +93
30JUL26 460.00 C 27.47 28.80 21.64 21.98 -3.57 34 784 3,368 +230
30JUL26 470.00 C 24.88 24.88 17.71 18.23 -3.25 34 133 5,678 +3
30JUL26 480.00 C 20.15 20.45 15.26 15.08 -2.93 35 143 6,928 +62
30JUL26 490.00 C 16.87 16.87 12.16 12.46 -2.69 36 233 3,687 +19
30JUL26 500.00 C 13.33 14.00 10.10 10.29 -2.41 36 667 21,500 +191
30JUL26 510.00 C 12.01 12.50 8.42 8.49 -2.07 37 121 11,341 -61
30JUL26 520.00 C 9.00 10.12 7.03 7.02 -1.76 37 316 23,241 +22
30JUL26 530.00 C 8.61 8.61 6.20 5.82 -1.48 38 162 4,191 -1
30JUL26 540.00 C 5.95 6.09 5.16 4.83 -1.25 39 55 3,203 +37
30JUL26 550.00 C 6.40 6.40 4.30 4.02 -1.05 39 258 21,879 +23
30JUL26 560.00 C 5.80 5.80 3.70 3.36 -0.88 40 281 4,642 +219
30JUL26 570.00 C 5.00 5.00 3.24 2.82 -0.73 40 40 12,525 -18
30JUL26 580.00 C 2.84 2.84 2.84 2.37 -0.61 41 3 6,796 0
30JUL26 590.00 C 3.75 3.75 2.85 2.01 -0.50 42 42 3,271 +15
30JUL26 600.00 C 2.67 2.67 2.36 1.70 -0.42 42 886 16,993 -856
30JUL26 610.00 C 2.00 2.00 2.00 1.45 -0.35 43 10 70,513 0
30JUL26 620.00 C 0.00 0.00 0.00 1.25 -0.28 43 0 19,016 0
30JUL26 630.00 C 1.49 1.49 1.49 1.07 -0.23 44 20 6,781 0
30JUL26 640.00 C 0.00 0.00 0.00 0.93 -0.19 45 0 386 0
30JUL26 650.00 C 0.00 0.00 0.00 0.81 -0.15 45 0 1,879 0
30JUL26 660.00 C 0.00 0.00 0.00 0.71 -0.12 46 0 1,256 0
30JUL26 670.00 C 0.00 0.00 0.00 0.62 -0.10 47 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 2,007 0
30JUL26 690.00 C 0.00 0.00 0.00 0.49 -0.06 48 0 1,506 0
30JUL26 700.00 C 1.00 1.00 1.00 0.43 -0.05 48 11 1,921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 1,042 0
30JUL26 720.00 C 0.65 0.65 0.65 0.35 -0.03 50 10 788 0
30JUL26 730.00 C 0.61 0.61 0.61 0.31 -0.03 50 10 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.24 0.00 52 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.22 0.00 53 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.20 0.00 54 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.18 0.00 54 0 102 0
30JUL26 800.00 C 0.34 0.34 0.34 0.17 +0.01 55 100 1,199 +100
28AUG26 230.00 C 0.00 0.00 0.00 227.92 -5.85 89 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 222.71 -2.79 85 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 217.87 -2.59 84 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 212.90 -2.61 81 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 207.93 -2.60 79 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 203.41 -2.14 79 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 198.11 -2.50 75 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 193.15 -2.50 73 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 188.07 -2.63 70 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 183.23 -2.54 69 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 178.05 -2.79 66 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 173.60 -2.32 66 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 168.36 -2.66 63 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 163.47 -2.67 61 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 158.70 -2.54 60 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 148.95 -2.54 57 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 139.57 -2.22 55 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 129.88 -3.01 52 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 120.07 -3.13 49 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 110.43 -3.18 46 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 100.99 -3.17 43 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 91.81 -3.14 41 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 80.53 -4.95 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 72.27 -5.12 34 0 50 0
28AUG26 400.00 C 0.00 0.00 0.00 64.40 -4.99 34 0 114 0
28AUG26 410.00 C 0.00 0.00 0.00 56.98 -4.83 34 0 1,200 0
28AUG26 420.00 C 0.00 0.00 0.00 51.52 -4.82 36 0 1,054 0
28AUG26 430.00 C 0.00 0.00 0.00 44.88 -4.64 35 0 2,885 0
28AUG26 440.00 C 41.68 41.68 37.01 38.77 -3.16 35 71 3,066 -60
28AUG26 450.00 C 38.67 38.67 32.31 33.22 -3.23 34 695 3,668 -261
28AUG26 460.00 C 32.81 33.43 29.69 28.22 -3.37 34 245 3,030 +123
28AUG26 470.00 C 30.52 30.52 23.80 24.34 -3.13 34 575 3,369 +65
28AUG26 480.00 C 24.15 25.05 20.46 20.96 -2.93 35 305 4,483 +104
28AUG26 490.00 C 20.40 20.59 18.75 18.03 -2.74 35 41 2,193 +7
28AUG26 500.00 C 19.00 19.00 15.82 15.51 -2.49 36 108 10,194 +15
28AUG26 510.00 C 17.56 17.56 14.34 13.34 -2.37 36 42 1,876 0
28AUG26 520.00 C 11.55 12.15 11.55 11.48 -2.13 37 2 2,244 0
28AUG26 530.00 C 12.01 12.01 12.01 9.88 -1.89 37 25 2,421 -25
28AUG26 540.00 C 12.00 12.00 8.60 8.52 -1.66 37 30 2,419 +2
28AUG26 550.00 C 0.00 0.00 0.00 7.36 -1.46 38 0 9,301 0
28AUG26 560.00 C 0.00 0.00 0.00 6.37 -1.28 38 0 9,019 0
28AUG26 570.00 C 0.00 0.00 0.00 5.53 -1.11 39 0 6,675 0
28AUG26 580.00 C 7.00 7.00 5.31 4.81 -0.97 39 41 21,800 -29
28AUG26 590.00 C 5.15 5.24 5.15 4.19 -0.85 40 64 8,963 +19
28AUG26 600.00 C 5.39 5.39 4.14 3.66 -0.74 40 250 22,202 -65
28AUG26 610.00 C 4.15 4.15 4.15 3.21 -0.64 41 30 2,194 -30
28AUG26 620.00 C 3.81 3.81 3.81 2.82 -0.56 41 90 2,277 0
28AUG26 630.00 C 3.40 3.40 3.40 2.49 -0.48 42 75 2,450 0
28AUG26 640.00 C 0.00 0.00 0.00 2.20 -0.42 42 0 2,264 0
28AUG26 650.00 C 3.50 3.52 2.42 1.96 -0.36 43 84 27,012 +82
28AUG26 660.00 C 0.00 0.00 0.00 1.74 -0.32 43 0 3,564 0
28AUG26 670.00 C 2.64 2.83 2.64 1.56 -0.27 43 4 1,427 +4
28AUG26 680.00 C 0.00 0.00 0.00 1.39 -0.24 44 0 914 0
28AUG26 690.00 C 0.00 0.00 0.00 1.25 -0.21 44 0 561 0
28AUG26 700.00 C 1.60 1.60 1.60 1.13 -0.18 45 11 548 +11
28AUG26 710.00 C 0.00 0.00 0.00 1.02 -0.16 45 0 491 0
28AUG26 720.00 C 0.00 0.00 0.00 0.93 -0.13 46 0 221 0
28AUG26 730.00 C 0.00 0.00 0.00 0.84 -0.12 46 0 95 0
28AUG26 740.00 C 0.00 0.00 0.00 0.77 -0.10 47 0 29 0
28AUG26 750.00 C 1.19 1.19 1.19 0.71 -0.08 47 46 795 +46
29SEP26 230.00 C 0.00 0.00 0.00 228.54 -5.23 76 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 223.88 -2.41 76 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 218.92 -2.45 74 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 213.69 -2.74 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 209.04 -2.45 70 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 204.04 -2.53 68 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 199.19 -2.47 66 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 194.01 -2.75 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 189.44 -2.43 63 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 184.52 -2.47 61 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 179.55 -2.57 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 174.68 -2.57 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 169.83 -2.56 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 165.31 -2.23 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 160.11 -2.61 54 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 150.47 -2.51 51 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 140.40 -2.93 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 130.41 -3.37 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 120.58 -3.74 41 0 0 0
29SEP26 350.00 C 109.00 109.00 109.00 110.94 -4.80 38 1 8 0
29SEP26 360.00 C 0.00 0.00 0.00 101.58 -4.36 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 92.54 -5.21 35 0 210 0
29SEP26 380.00 C 85.85 85.85 85.85 81.61 -7.13 30 2 489 +2
29SEP26 390.00 C 0.00 0.00 0.00 75.70 -5.60 33 0 322 0
29SEP26 400.00 C 0.00 0.00 0.00 66.02 -5.41 30 0 790 0
29SEP26 410.00 C 0.00 0.00 0.00 59.06 -5.95 31 0 1,018 0
29SEP26 420.00 C 0.00 0.00 0.00 52.62 -8.67 31 0 546 0
29SEP26 430.00 C 51.74 51.74 51.74 48.13 -6.53 33 30 1,359 +30
29SEP26 440.00 C 42.36 44.94 42.36 42.61 -4.19 33 121 4,747 +119
29SEP26 450.00 C 39.80 39.80 37.33 37.62 -3.96 33 33 5,640 -32
29SEP26 460.00 C 40.30 40.30 33.66 33.14 -3.67 33 224 7,005 +61
29SEP26 470.00 C 35.24 35.24 28.83 29.23 -3.37 34 580 4,429 +60
29SEP26 480.00 C 31.50 31.50 25.85 25.76 -3.10 34 1,140 4,946 -110
29SEP26 490.00 C 26.66 26.66 23.05 22.70 -2.87 34 111 4,155 0
29SEP26 500.00 C 24.00 24.00 20.00 20.00 -2.67 35 1,737 10,475 +613
29SEP26 510.00 C 20.80 20.80 17.11 17.63 -2.39 35 22 5,223 +21
29SEP26 520.00 C 17.67 17.67 15.18 15.55 -2.24 35 100 3,876 +10
29SEP26 530.00 C 16.25 16.60 13.99 13.73 -1.95 36 103 9,845 -31
29SEP26 540.00 C 15.60 15.80 12.15 12.14 -1.69 36 200 4,542 +72
29SEP26 550.00 C 12.49 12.49 10.95 10.75 -1.45 37 53 46,248 -23
29SEP26 560.00 C 10.67 10.67 9.75 9.54 -1.23 37 11 7,860 0
29SEP26 570.00 C 0.00 0.00 0.00 8.47 -1.04 37 0 5,378 0
29SEP26 580.00 C 0.00 0.00 0.00 7.55 -0.86 38 1 7,779 -1
29SEP26 590.00 C 7.85 7.85 7.60 6.73 -0.72 38 46 1,500 +34
29SEP26 600.00 C 7.50 7.50 6.35 6.02 -0.58 39 26 21,053 +3
29SEP26 610.00 C 0.00 0.00 0.00 5.40 -0.46 39 0 6,389 0
29SEP26 620.00 C 6.50 6.50 5.40 4.85 -0.36 40 156 5,805 +150
29SEP26 630.00 C 4.80 4.80 4.80 4.37 -0.27 40 1 5,400 +1
29SEP26 640.00 C 0.00 0.00 0.00 3.95 -0.19 40 0 7,399 0
29SEP26 650.00 C 0.00 0.00 0.00 3.57 -0.13 41 3 37,723 0
29SEP26 660.00 C 0.00 0.00 0.00 3.24 -0.07 41 0 7,201 0
29SEP26 670.00 C 4.00 4.00 3.62 2.95 -0.02 42 130 3,091 0
29SEP26 680.00 C 0.00 0.00 0.00 2.69 +0.02 42 0 10,745 0
29SEP26 690.00 C 3.41 3.41 3.41 2.47 +0.07 42 30 451 +30
29SEP26 700.00 C 0.00 0.00 0.00 2.26 +0.09 43 0 2,846 0
29SEP26 710.00 C 2.65 2.65 2.65 2.08 +0.12 43 12 1,219 0
29SEP26 720.00 C 0.00 0.00 0.00 1.92 +0.14 44 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 1.77 +0.16 44 0 1,337 0
29SEP26 740.00 C 0.00 0.00 0.00 1.64 +0.17 45 0 695 0
29SEP26 750.00 C 0.00 0.00 0.00 1.52 +0.18 45 0 1,889 0
29SEP26 760.00 C 0.00 0.00 0.00 1.42 +0.20 45 0 1,375 0
29SEP26 770.00 C 0.00 0.00 0.00 1.32 +0.20 46 0 1,532 0
29SEP26 780.00 C 0.00 0.00 0.00 1.24 +0.21 46 0 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 1.16 +0.21 47 0 609 0
29SEP26 800.00 C 1.50 1.50 1.31 1.09 +0.22 47 13 990 +11
29SEP26 810.00 C 0.00 0.00 0.00 1.03 +0.23 48 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.97 +0.23 48 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.92 +0.23 48 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.87 +0.23 49 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.83 +0.23 49 0 791 0
29SEP26 860.00 C 0.00 0.00 0.00 0.78 +0.22 50 0 226 0
29SEP26 870.00 C 0.00 0.00 0.00 0.75 +0.23 50 0 209 0
29SEP26 880.00 C 0.80 0.85 0.80 0.71 +0.22 51 21 68 +20
29SEP26 890.00 C 0.00 0.00 0.00 0.68 +0.22 51 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.66 +0.23 52 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.63 +0.23 52 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.61 +0.23 52 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.57 +0.21 53 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.55 +0.21 53 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.53 +0.21 53 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.51 +0.21 54 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.50 +0.22 54 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.48 +0.21 55 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.47 +0.21 55 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.45 +0.21 56 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 231.28 -2.75 61 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 226.44 -2.74 60 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 221.60 -2.75 59 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 216.78 -2.75 57 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 211.21 -3.51 54 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 207.15 -3.20 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 202.35 -3.20 54 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 197.55 -3.20 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 193.05 -2.90 52 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 187.92 -2.85 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 182.87 -3.46 48 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 178.23 -3.40 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 172.99 -3.89 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 168.38 -3.76 45 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 163.47 -3.93 43 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 153.76 -4.31 41 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 144.23 -4.62 39 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 134.91 -4.89 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 125.84 -5.67 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 117.07 -5.82 35 0 180 0
30DEC26 360.00 C 0.00 0.00 0.00 108.62 -5.88 34 0 201 0
30DEC26 370.00 C 0.00 0.00 0.00 100.54 -5.83 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 92.29 -6.26 33 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 85.55 -4.44 33 0 359 0
30DEC26 400.00 C 0.00 0.00 0.00 76.38 -8.21 31 0 3,432 0
30DEC26 410.00 C 75.77 75.77 75.77 70.12 -5.45 31 30 253 +30
30DEC26 420.00 C 69.39 70.00 69.39 66.20 -3.19 33 4 531 0
30DEC26 430.00 C 64.02 64.43 62.94 58.83 -5.44 31 110 6,644 -100
30DEC26 440.00 C 57.30 57.30 57.30 55.39 -3.57 33 1 681 0
30DEC26 450.00 C 54.75 54.75 51.50 50.59 -3.26 33 3 5,985 +1
30DEC26 460.00 C 48.83 48.83 45.78 46.17 -2.94 33 6 5,702 -2
30DEC26 470.00 C 45.00 45.46 42.66 41.97 -2.68 33 20 1,620 -14
30DEC26 480.00 C 41.72 41.72 40.03 38.11 -2.59 33 13 5,313 -1
30DEC26 490.00 C 33.62 33.62 33.62 34.57 -2.37 33 2 2,126 -2
30DEC26 500.00 C 36.00 36.00 30.45 31.33 -2.47 34 105 4,751 +41
30DEC26 510.00 C 28.03 29.40 28.03 28.38 -2.32 34 7 3,500 -2
30DEC26 520.00 C 30.10 30.10 25.57 25.69 -2.31 34 146 6,829 +52
30DEC26 530.00 C 25.60 25.60 25.60 23.25 -2.35 34 3 3,135 0
30DEC26 540.00 C 24.00 24.00 22.80 21.03 -2.21 34 21 14,157 +21
30DEC26 550.00 C 21.99 21.99 19.25 19.02 -2.08 34 11 12,622 +3
30DEC26 560.00 C 0.00 0.00 0.00 17.20 -1.96 34 0 3,312 0
30DEC26 570.00 C 16.10 16.10 16.10 15.56 -1.83 34 2 5,237 0
30DEC26 580.00 C 16.00 16.00 15.00 14.07 -1.72 34 2 9,818 +1
30DEC26 590.00 C 15.63 15.63 13.70 12.73 -1.62 35 51 3,652 +6
30DEC26 600.00 C 14.51 14.51 12.94 11.52 -1.52 35 95 19,578 +94
30DEC26 610.00 C 11.46 12.26 11.38 10.42 -1.43 35 184 5,237 +3
30DEC26 620.00 C 10.78 11.00 10.78 9.44 -1.34 35 22 7,608 0
30DEC26 630.00 C 9.88 10.09 9.88 8.55 -1.26 35 4 1,792 0
30DEC26 640.00 C 10.50 10.70 9.32 7.75 -1.18 35 25 3,379 0
30DEC26 650.00 C 9.17 9.17 8.94 7.03 -1.11 35 5 2,824 +3
30DEC26 660.00 C 8.00 8.00 8.00 6.38 -1.04 36 1 2,287 +1
30DEC26 670.00 C 0.00 0.00 0.00 5.79 -0.98 36 0 955 0
30DEC26 680.00 C 7.60 7.60 7.02 5.26 -0.92 36 17 1,446 -7
30DEC26 690.00 C 6.72 6.72 6.72 4.79 -0.86 36 3 697 +3
30DEC26 700.00 C 6.32 6.32 6.32 4.36 -0.81 36 3 15,589 +3
30DEC26 710.00 C 0.00 0.00 0.00 3.97 -0.76 36 0 478 0
30DEC26 720.00 C 0.00 0.00 0.00 3.62 -0.72 36 0 1,528 0
30DEC26 730.00 C 0.00 0.00 0.00 3.30 -0.68 37 0 595 0
30DEC26 740.00 C 0.00 0.00 0.00 3.02 -0.63 37 0 2,246 0
30DEC26 750.00 C 5.20 5.20 4.90 2.76 -0.50 37 57 13,616 +57
30DEC26 760.00 C 0.00 0.00 0.00 2.52 -0.48 37 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 2.31 -0.54 37 0 2,517 0
30DEC26 780.00 C 0.00 0.00 0.00 2.12 -0.50 37 0 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 1.95 -0.47 37 0 575 0
30DEC26 800.00 C 0.00 0.00 0.00 1.79 -0.45 38 0 916 0
30DEC26 810.00 C 3.99 3.99 3.96 1.64 -0.43 38 76 1,112 -30
30DEC26 820.00 C 0.00 0.00 0.00 1.51 -0.41 38 0 852 0
30DEC26 830.00 C 3.69 3.69 3.69 1.40 -0.38 38 30 1,603 -30
30DEC26 840.00 C 3.55 3.55 3.55 1.25 -0.40 38 30 471 0
30DEC26 850.00 C 3.39 3.39 3.39 1.16 -0.37 38 30 463 0
30DEC26 860.00 C 3.40 3.40 3.40 1.07 -0.36 38 30 133 -12
30DEC26 870.00 C 0.00 0.00 0.00 1.02 -0.31 39 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.92 -0.28 39 0 220 0
30DEC26 890.00 C 2.91 2.91 2.91 0.85 -0.27 39 30 185 -30
30DEC26 900.00 C 0.00 0.00 0.00 0.79 -0.26 39 0 475 0
30DEC26 910.00 C 2.69 2.69 2.69 0.73 -0.25 39 30 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.68 -0.24 39 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.64 -0.22 39 0 134 0
30DEC26 940.00 C 0.00 0.00 0.00 0.59 -0.22 40 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.55 -0.21 40 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.52 -0.19 40 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.50 -0.17 40 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.48 -0.15 40 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.47 -0.13 41 0 43 0
30DEC26 1,000.00 C 1.84 1.84 1.84 0.45 -0.11 41 7 3,268 0
30MAR27 230.00 C 0.00 0.00 0.00 235.64 -1.39 58 0 10,000 0
30MAR27 235.00 C 0.00 0.00 0.00 229.84 -2.44 55 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 225.73 -1.81 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 220.02 -2.80 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 214.56 -3.52 49 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 210.58 -2.79 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 206.19 -2.47 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 201.35 -2.62 48 0 2 0
30MAR27 270.00 C 0.00 0.00 0.00 196.55 -2.73 47 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 191.77 -2.86 46 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 187.03 -2.98 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 182.32 -3.08 44 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 177.65 -3.15 43 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 173.02 -3.24 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 168.44 -3.29 41 0 185 0
30MAR27 310.00 C 0.00 0.00 0.00 159.41 -3.39 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 150.58 -3.45 39 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 141.97 -3.53 38 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 133.60 -3.55 37 0 0 0
30MAR27 350.00 C 128.00 128.00 128.00 125.49 -5.01 36 1 10,667 +1
30MAR27 360.00 C 0.00 0.00 0.00 117.65 -3.50 36 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 110.09 -3.46 35 0 178 0
30MAR27 380.00 C 0.00 0.00 0.00 102.83 -3.49 35 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 92.45 -6.79 32 0 166 0
30MAR27 400.00 C 95.00 95.00 95.00 89.23 -3.22 34 2 1,303 -2
30MAR27 410.00 C 0.00 0.00 0.00 80.48 -4.97 32 0 41 0
30MAR27 420.00 C 78.66 78.66 78.66 74.63 -4.03 32 11 19,756 -11
30MAR27 430.00 C 0.00 0.00 0.00 69.09 -3.90 32 0 951 0
30MAR27 440.00 C 70.70 70.70 65.85 65.77 -3.19 33 12 1,085 -8
30MAR27 450.00 C 65.50 65.50 59.98 60.68 -3.23 33 11 1,044 +1
30MAR27 460.00 C 58.80 59.00 56.50 55.89 -0.61 33 28 1,092 +6
30MAR27 470.00 C 0.00 0.00 0.00 51.42 -3.27 33 0 3,519 0
30MAR27 480.00 C 54.00 54.00 46.62 47.24 -3.30 33 14 4,111 +10
30MAR27 490.00 C 46.61 46.61 45.16 43.34 -3.44 32 52 619 +52
30MAR27 500.00 C 43.17 43.17 39.86 39.70 -3.30 32 30 2,805 -28
30MAR27 510.00 C 0.00 0.00 0.00 36.32 -3.82 32 0 884 0
30MAR27 520.00 C 38.00 38.00 38.00 33.18 -3.90 32 1 2,208 +1
30MAR27 530.00 C 0.00 0.00 0.00 30.28 -3.96 32 0 3,436 0
30MAR27 540.00 C 0.00 0.00 0.00 27.59 -4.02 32 0 3,589 0
30MAR27 550.00 C 30.20 31.00 29.24 25.11 -4.07 32 10 1,324 -3
30MAR27 560.00 C 0.00 0.00 0.00 22.83 -4.11 32 0 2,913 0
30MAR27 570.00 C 24.86 24.86 23.83 20.73 -4.13 32 48 1,658 0
30MAR27 580.00 C 23.22 23.22 22.27 18.80 -4.15 32 15 1,468 +10
30MAR27 590.00 C 0.00 0.00 0.00 17.03 -4.16 32 0 1,397 0
30MAR27 600.00 C 21.50 21.50 21.50 15.42 -4.15 32 3 5,959 -3
30MAR27 610.00 C 0.00 0.00 0.00 13.94 -4.13 32 0 1,823 0
30MAR27 620.00 C 18.31 18.31 18.31 12.59 -4.10 32 42 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 11.36 -4.07 32 0 1,416 0
30MAR27 640.00 C 14.61 14.61 14.61 10.24 -4.02 32 60 927 -12
30MAR27 650.00 C 0.00 0.00 0.00 9.22 -3.97 31 10 637 +10
30MAR27 660.00 C 0.00 0.00 0.00 8.30 -3.90 31 0 200 0
30MAR27 670.00 C 0.00 0.00 0.00 7.46 -3.83 31 0 2,290 0
30MAR27 680.00 C 0.00 0.00 0.00 6.70 -3.75 31 0 849 0
30MAR27 690.00 C 0.00 0.00 0.00 6.02 -3.66 31 0 368 0
30MAR27 700.00 C 11.00 11.00 10.20 5.40 -3.57 31 18 7,169 +12
30MAR27 710.00 C 0.00 0.00 0.00 4.83 -3.49 31 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.33 -3.39 31 0 153 0
30MAR27 730.00 C 0.00 0.00 0.00 3.87 -3.30 31 0 141 0
30MAR27 740.00 C 0.00 0.00 0.00 3.46 -3.20 31 0 2,479 0
30MAR27 750.00 C 7.15 7.15 7.15 3.09 -3.10 31 5 159 +3
30MAR27 760.00 C 0.00 0.00 0.00 2.76 -3.00 31 0 154 0
30MAR27 770.00 C 0.00 0.00 0.00 2.47 -2.89 31 0 229 0
30MAR27 780.00 C 7.45 7.45 7.45 2.20 -2.79 31 6 258 +1
30MAR27 790.00 C 0.00 0.00 0.00 1.96 -2.55 31 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 1.79 -2.42 31 0 330 0
30MAR27 810.00 C 0.00 0.00 0.00 1.64 -2.29 31 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.51 -2.27 31 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 1.40 -2.03 31 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.25 -1.96 31 0 89 0
30MAR27 850.00 C 5.56 5.56 5.56 1.16 -1.84 32 30 796 +30
29JUN27 300.00 C 175.18 175.18 174.79 170.13 -6.45 39 60 93 +60
29JUN27 310.00 C 0.00 0.00 0.00 161.37 -4.61 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 152.69 -4.85 37 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 144.39 -4.94 36 0 3 0
29JUN27 340.00 C 0.00 0.00 0.00 136.23 -5.07 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 128.42 -5.13 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 120.84 -5.16 34 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 113.52 -5.17 34 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 106.59 -5.12 33 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 99.83 -5.63 33 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 93.51 -3.50 33 0 10 0
29JUN27 410.00 C 0.00 0.00 0.00 87.46 -3.69 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 81.52 -5.01 33 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 73.96 -5.24 31 0 123 0
29JUN27 440.00 C 0.00 0.00 0.00 70.97 -4.97 32 0 65 0
29JUN27 450.00 C 73.50 73.50 66.78 65.95 -5.05 32 52 119 +40
29JUN27 460.00 C 66.00 66.00 63.62 61.46 -4.73 32 12 154 -6
29JUN27 470.00 C 0.00 0.00 0.00 57.06 -4.65 32 0 138 0
29JUN27 480.00 C 0.00 0.00 0.00 53.65 -3.89 32 0 74 0
29JUN27 490.00 C 0.00 0.00 0.00 50.81 -2.92 33 0 43 0
29JUN27 500.00 C 53.00 53.00 48.00 48.00 -2.34 33 12 1,211 +5
29JUN27 510.00 C 0.00 0.00 0.00 45.33 -1.63 34 4 123 +4
29JUN27 520.00 C 44.20 44.20 44.20 42.50 -1.16 34 4 80 +4
29JUN27 530.00 C 0.00 0.00 0.00 39.71 -1.25 34 0 340 0
29JUN27 540.00 C 0.00 0.00 0.00 37.11 -1.20 34 0 259 0
29JUN27 550.00 C 0.00 0.00 0.00 34.83 -0.83 34 0 700 0
29JUN27 560.00 C 34.50 34.50 33.30 33.12 -0.09 34 9 21 +7
29JUN27 570.00 C 30.82 30.82 30.82 31.80 +0.61 35 1 8 +1
29JUN27 580.00 C 30.00 30.00 28.82 30.50 +1.32 35 3 2 +1
29JUN27 590.00 C 0.00 0.00 0.00 29.22 +2.05 36 1 5 +1
29JUN27 600.00 C 26.23 26.23 24.83 27.95 +2.69 36 72 803 -13
29JUN27 610.00 C 0.00 0.00 0.00 26.72 +2.94 37 0 66 0
29JUN27 620.00 C 0.00 0.00 0.00 25.83 +3.53 37 0 53 0
29JUN27 630.00 C 0.00 0.00 0.00 25.00 +4.17 38 0 8 0
29JUN27 640.00 C 0.00 0.00 0.00 24.18 +4.81 38 0 30 0
29JUN27 650.00 C 18.61 18.61 18.61 23.37 +5.23 39 33 47 +30
29JUN27 660.00 C 18.70 18.70 18.70 22.59 +5.49 39 2 87 +1
29JUN27 670.00 C 18.20 18.30 17.41 21.83 +5.77 39 119 300 +16
TOTAL CALL 77,484 1,636,262 -10,232
05JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
05JUN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
05JUN26 400.00 P 0.05 0.05 0.01 0.00 -0.01 0 128 1,248 -18
05JUN26 410.00 P 0.01 0.02 0.01 0.00 -0.01 0 50 667 +25
05JUN26 420.00 P 0.11 0.11 0.01 0.00 -0.06 0 330 1,491 +60
05JUN26 430.00 P 0.26 0.26 0.01 0.00 -0.26 0 211 3,264 -112
05JUN26 440.00 P 0.44 0.58 0.03 0.00 -0.94 0 298 1,975 -67
05JUN26 450.00 P 1.96 2.12 0.10 0.00 -2.81 0 5,148 2,684 -1,550
05JUN26 460.00 P 5.00 8.13 2.20 6.80 +0.06 0 7,880 15 -4,542
05JUN26 470.00 P 6.59 17.41 6.59 16.80 +3.30 0 715 0 -3,287
05JUN26 480.00 P 17.01 24.80 17.01 26.80 +4.26 0 170 0 -434
05JUN26 490.00 P 29.00 29.00 29.00 36.80 +5.22 0 2 0 -179
05JUN26 500.00 P 0.00 0.00 0.00 46.80 +5.07 0 0 0 -4
05JUN26 510.00 P 0.00 0.00 0.00 56.80 +5.46 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 66.80 +5.57 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 76.80 +5.52 0 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 86.80 +5.60 0 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 96.80 +5.53 0 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 106.80 +5.53 0 0 0 0
05JUN26 570.00 P 0.00 0.00 0.00 116.80 +5.58 0 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 126.80 +5.53 0 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 136.80 +5.62 0 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 146.80 +5.62 0 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
12JUN26 390.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 30 0
12JUN26 400.00 P 0.34 0.34 0.21 0.14 +0.06 42 23 88 +11
12JUN26 410.00 P 0.43 0.60 0.33 0.32 +0.04 40 364 564 +202
12JUN26 420.00 P 0.83 0.97 0.61 0.71 -0.12 37 162 890 +67
12JUN26 430.00 P 1.20 2.06 1.20 1.55 -0.39 35 557 1,435 +221
12JUN26 440.00 P 2.70 4.24 2.39 3.19 -0.79 33 1,658 2,170 +295
12JUN26 450.00 P 4.95 8.25 4.70 6.30 -0.90 31 1,375 1,635 +585
12JUN26 460.00 P 9.30 14.00 9.30 12.22 +0.06 33 691 1,515 +206
12JUN26 470.00 P 14.00 19.70 14.00 19.73 +1.54 35 195 847 +125
12JUN26 480.00 P 21.50 25.50 21.50 28.99 +3.71 42 6 373 +4
12JUN26 490.00 P 34.66 34.66 34.66 38.21 +4.11 45 1 133 +1
12JUN26 500.00 P 42.90 45.00 42.90 47.73 +5.18 49 9 19 +1
12JUN26 510.00 P 0.00 0.00 0.00 57.43 +5.37 53 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 67.24 +5.63 56 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 77.12 +5.79 60 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 87.03 +4.99 63 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 96.98 +5.05 67 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 106.93 +4.95 70 0 4 0
12JUN26 570.00 P 0.00 0.00 0.00 116.90 +5.05 74 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 126.88 +5.04 77 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 136.87 +5.03 81 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 146.85 +4.94 84 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 702 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,821 0
29JUN26 370.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 2,565 0
29JUN26 380.00 P 0.64 0.64 0.64 0.09 -0.06 29 8 4,762 -3
29JUN26 390.00 P 0.92 1.02 0.88 0.28 -0.13 29 75 5,718 +53
29JUN26 400.00 P 1.16 1.63 1.16 0.73 -0.20 30 183 19,205 +24
29JUN26 410.00 P 2.10 2.50 1.97 1.68 -0.22 31 338 8,859 +45
29JUN26 420.00 P 2.70 4.02 2.60 3.32 -0.14 32 3,352 13,968 +53
29JUN26 430.00 P 4.30 6.29 4.30 5.53 -0.10 32 1,189 17,517 +2
29JUN26 440.00 P 7.10 9.81 7.00 8.90 +0.35 32 1,847 10,014 -736
29JUN26 450.00 P 10.80 14.07 10.20 13.34 +0.64 32 1,028 20,651 -474
29JUN26 460.00 P 16.00 19.95 15.49 19.03 +1.15 33 855 16,647 -29
29JUN26 470.00 P 22.00 26.00 21.50 25.62 +1.52 34 1,133 9,523 +694
29JUN26 480.00 P 27.17 32.00 27.03 32.96 +2.82 35 316 9,620 +219
29JUN26 490.00 P 36.51 42.30 36.51 40.89 +1.78 35 134 12,812 -38
29JUN26 500.00 P 43.50 50.92 43.50 49.28 +2.62 35 911 16,865 -712
29JUN26 510.00 P 57.67 57.67 57.67 57.98 +2.06 34 100 15,489 0
29JUN26 520.00 P 67.00 67.00 67.00 68.99 +4.43 43 3 13,547 -2
29JUN26 530.00 P 0.00 0.00 0.00 78.41 +5.14 44 12 4,397 0
29JUN26 540.00 P 78.91 87.25 78.91 88.58 +3.24 49 67 7,654 -2
29JUN26 550.00 P 0.00 0.00 0.00 97.65 +3.57 47 1 6,764 -1
29JUN26 560.00 P 100.77 108.01 99.56 107.44 +4.94 48 1,595 12,843 +1,340
29JUN26 570.00 P 0.00 0.00 0.00 117.24 +3.48 49 0 3,520 0
29JUN26 580.00 P 120.00 127.80 120.00 127.12 +4.84 51 591 5,818 -59
29JUN26 590.00 P 133.00 133.00 130.58 137.02 +4.82 52 2 1,873 -1
29JUN26 600.00 P 140.00 140.00 140.00 148.02 +5.89 66 19 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 156.90 +4.77 55 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 166.86 +4.73 56 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 176.83 +4.71 57 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 186.82 +4.70 59 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 196.81 +5.80 61 0 281 0
29JUN26 660.00 P 0.00 0.00 0.00 206.80 +4.61 0 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 216.80 +4.96 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 226.80 +4.69 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 236.80 +4.69 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 246.80 +4.62 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 256.80 +4.70 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 266.80 +4.62 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 306.80 +4.63 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 316.80 +4.63 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 326.80 +4.71 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 336.80 +4.64 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 346.80 +4.64 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 356.80 +4.64 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 366.80 +4.64 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 376.80 +4.65 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 386.80 +4.65 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 396.80 +4.65 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 406.80 +4.65 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 416.80 +4.65 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 426.80 +4.66 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 436.80 +4.66 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 446.80 +4.66 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 456.80 +4.66 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 466.80 +4.74 0 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 52 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 49 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 46 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 43 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 40 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 36 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 0.02 +0.01 36 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 0.00 34 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.06 0.00 34 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 651 0
30JUL26 350.00 P 0.00 0.00 0.00 0.48 +0.06 34 0 707 0
30JUL26 360.00 P 1.06 1.13 1.06 0.84 +0.09 34 29 2,756 +11
30JUL26 370.00 P 1.40 1.58 1.40 1.40 +0.14 34 3 2,155 0
30JUL26 380.00 P 1.72 2.20 1.72 2.10 +0.10 33 60 11,542 +45
30JUL26 390.00 P 2.79 3.23 2.77 3.20 +0.31 33 72 4,372 +31
30JUL26 400.00 P 3.70 4.60 3.70 4.70 +0.42 33 708 8,398 +436
30JUL26 410.00 P 5.70 6.15 5.50 6.67 +0.55 33 185 3,191 -98
30JUL26 420.00 P 8.00 9.10 7.57 9.18 +0.70 33 315 16,425 +139
30JUL26 430.00 P 9.75 12.10 9.46 12.26 +0.87 33 193 21,066 +89
30JUL26 440.00 P 12.85 15.87 12.72 16.05 +1.15 32 316 11,880 +107
30JUL26 450.00 P 16.50 20.98 16.50 20.51 +1.45 32 292 7,739 -15
30JUL26 460.00 P 22.86 26.09 22.51 25.60 +1.42 32 1,501 8,707 +770
30JUL26 470.00 P 27.97 33.00 27.47 31.77 +1.65 32 408 9,735 +63
30JUL26 480.00 P 36.71 36.71 35.13 38.47 +1.91 32 193 6,170 +156
30JUL26 490.00 P 0.00 0.00 0.00 45.72 +2.02 33 0 3,708 0
30JUL26 500.00 P 51.42 52.85 50.00 53.44 +2.02 33 5 1,563 +4
30JUL26 510.00 P 0.00 0.00 0.00 61.44 +2.42 32 0 687 0
30JUL26 520.00 P 0.00 0.00 0.00 69.81 +1.70 32 0 808 0
30JUL26 530.00 P 79.00 79.00 79.00 78.59 +2.42 31 2 2,945 0
30JUL26 540.00 P 0.00 0.00 0.00 89.92 +4.32 38 0 1,091 0
30JUL26 550.00 P 0.00 0.00 0.00 99.21 +4.15 39 0 1,134 0
30JUL26 560.00 P 0.00 0.00 0.00 108.61 +4.65 39 0 440 0
30JUL26 570.00 P 0.00 0.00 0.00 118.16 +4.40 40 0 497 0
30JUL26 580.00 P 0.00 0.00 0.00 127.79 +4.82 41 0 1,040 0
30JUL26 590.00 P 0.00 0.00 0.00 137.50 +4.95 41 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 148.02 +5.89 46 0 3,620 0
30JUL26 610.00 P 0.00 0.00 0.00 157.11 +4.98 43 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 167.00 +4.87 43 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 176.91 +4.79 44 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 186.85 +4.73 45 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 196.81 +4.97 45 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 206.80 +4.61 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 216.80 +4.96 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 226.80 +4.69 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 236.80 +4.69 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 246.80 +4.62 0 0 30 0
30JUL26 710.00 P 0.00 0.00 0.00 256.80 +4.70 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 266.80 +4.62 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 306.80 +4.63 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 316.80 +4.63 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 326.80 +4.71 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 336.80 +4.64 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 346.80 +4.64 0 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 42 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 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 37 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 20 0
28AUG26 300.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.47 +0.11 36 0 62 0
28AUG26 330.00 P 1.08 1.08 1.08 0.78 +0.17 36 1 201 +1
28AUG26 340.00 P 0.00 0.00 0.00 1.21 +0.24 35 0 1,049 0
28AUG26 350.00 P 0.00 0.00 0.00 1.77 +0.31 35 0 1,002 0
28AUG26 360.00 P 0.00 0.00 0.00 2.44 +0.25 35 0 617 0
28AUG26 370.00 P 3.22 3.22 3.22 3.41 +0.42 34 40 703 0
28AUG26 380.00 P 0.00 0.00 0.00 4.74 +0.55 34 0 1,530 0
28AUG26 390.00 P 5.35 5.60 5.35 6.41 +0.73 34 5 1,828 +5
28AUG26 400.00 P 6.92 7.88 6.92 8.42 +0.88 34 172 4,113 +108
28AUG26 410.00 P 9.50 10.30 9.40 10.80 +0.89 33 440 3,450 +70
28AUG26 420.00 P 10.60 13.20 10.60 13.80 +1.12 33 135 5,033 +44
28AUG26 430.00 P 15.33 15.95 14.85 17.23 +1.40 33 252 8,125 +17
28AUG26 440.00 P 17.50 20.20 17.50 21.08 +1.43 33 235 7,853 +119
28AUG26 450.00 P 23.12 26.00 23.12 25.56 +1.55 32 180 5,429 +3
28AUG26 460.00 P 27.07 31.00 27.07 30.59 +1.37 32 373 9,050 -38
28AUG26 470.00 P 34.34 37.81 34.12 36.55 +1.51 32 528 4,021 +196
28AUG26 480.00 P 40.21 41.92 40.21 43.12 +1.58 33 121 2,952 +90
28AUG26 490.00 P 48.88 48.88 48.88 50.09 +1.51 33 2 1,831 +2
28AUG26 500.00 P 52.97 57.00 52.97 57.37 +1.66 33 160 1,169 +153
28AUG26 510.00 P 0.00 0.00 0.00 67.13 +3.67 36 0 277 0
28AUG26 520.00 P 0.00 0.00 0.00 75.28 +3.75 36 0 450 0
28AUG26 530.00 P 0.00 0.00 0.00 83.85 +4.18 37 0 713 0
28AUG26 540.00 P 0.00 0.00 0.00 92.53 +2.70 37 0 1,058 0
28AUG26 550.00 P 99.00 99.00 99.00 99.21 +0.65 33 1 843 +1
28AUG26 560.00 P 0.00 0.00 0.00 108.61 +1.13 33 0 697 0
28AUG26 570.00 P 0.00 0.00 0.00 118.16 +1.64 34 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 129.22 +3.54 39 0 1,240 0
28AUG26 590.00 P 137.58 138.00 137.58 138.66 +5.21 39 31 3,406 +31
28AUG26 600.00 P 144.50 144.50 144.50 148.25 +5.08 40 2 245 0
28AUG26 610.00 P 151.00 151.00 151.00 157.91 +5.24 40 4 243 -2
28AUG26 620.00 P 0.00 0.00 0.00 167.60 +5.47 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 177.39 +5.27 41 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 187.21 +4.95 42 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 197.07 +5.15 42 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 206.95 +4.76 43 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 216.89 +5.05 43 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 226.84 +4.73 44 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 236.80 +4.69 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 246.80 +4.62 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 256.80 +4.70 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 266.80 +4.62 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,120 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 34 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.08 31 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.04 -0.10 31 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 -0.13 31 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.07 -0.17 31 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.09 -0.20 31 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.13 -0.25 31 0 136 0
29SEP26 300.00 P 0.96 0.96 0.96 0.17 -0.30 31 150 283 +134
29SEP26 310.00 P 0.00 0.00 0.00 0.28 -0.47 30 0 102 0
29SEP26 320.00 P 0.00 0.00 0.00 0.47 -0.62 30 0 193 0
29SEP26 330.00 P 0.00 0.00 0.00 0.78 -0.79 30 0 260 0
29SEP26 340.00 P 2.21 2.21 2.21 1.21 -1.00 30 10 288 0
29SEP26 350.00 P 2.96 2.96 2.88 1.77 -1.14 30 100 617 0
29SEP26 360.00 P 0.00 0.00 0.00 2.44 -1.44 30 0 3,850 0
29SEP26 370.00 P 4.63 4.63 4.63 3.42 -1.77 29 45 3,353 +45
29SEP26 380.00 P 0.00 0.00 0.00 5.03 -1.69 30 0 3,489 0
29SEP26 390.00 P 7.73 8.13 7.73 7.09 -1.46 30 3 3,032 +2
29SEP26 400.00 P 9.73 10.40 9.72 9.64 -1.19 31 77 5,991 +3
29SEP26 410.00 P 11.63 12.91 11.63 12.53 -0.82 31 906 11,021 +665
29SEP26 420.00 P 15.00 16.88 15.00 15.56 -0.82 31 24 8,377 +4
29SEP26 430.00 P 19.00 19.94 18.69 19.41 -0.39 31 939 12,510 -163
29SEP26 440.00 P 21.40 24.45 21.40 23.75 +0.20 31 42 16,751 -4
29SEP26 450.00 P 26.88 30.00 26.58 28.72 +0.60 31 1,645 16,528 +33
29SEP26 460.00 P 31.93 35.00 31.93 34.24 +1.13 31 501 14,764 +85
29SEP26 470.00 P 36.17 41.29 36.17 40.11 +0.93 32 130 10,295 +37
29SEP26 480.00 P 43.61 48.28 43.61 46.67 +1.48 32 162 9,022 -2
29SEP26 490.00 P 51.00 52.02 50.82 53.37 +1.44 32 120 4,590 +30
29SEP26 500.00 P 60.95 60.95 60.95 60.66 +1.69 32 3 14,633 0
29SEP26 510.00 P 66.28 67.80 66.28 68.02 +1.74 32 20 6,554 -10
29SEP26 520.00 P 72.35 72.35 72.35 75.92 -0.75 32 1 7,976 0
29SEP26 530.00 P 0.00 0.00 0.00 86.47 +4.17 35 1 3,438 0
29SEP26 540.00 P 87.00 91.50 87.00 92.53 -0.61 32 3 11,219 -1
29SEP26 550.00 P 0.00 0.00 0.00 101.09 +0.41 32 0 7,888 0
29SEP26 560.00 P 105.22 106.40 105.22 109.82 +0.46 32 120 7,038 -60
29SEP26 570.00 P 112.00 117.99 112.00 118.61 -1.57 31 92 3,300 +90
29SEP26 580.00 P 0.00 0.00 0.00 130.80 +3.61 37 0 4,917 0
29SEP26 590.00 P 0.00 0.00 0.00 140.07 +3.80 38 0 1,201 0
29SEP26 600.00 P 0.00 0.00 0.00 149.51 +4.00 38 0 13,060 0
29SEP26 610.00 P 0.00 0.00 0.00 158.98 +4.99 39 0 1,948 0
29SEP26 620.00 P 0.00 0.00 0.00 168.50 +2.63 39 0 2,202 0
29SEP26 630.00 P 170.86 171.57 170.86 178.18 +5.62 40 120 1,678 +90
29SEP26 640.00 P 0.00 0.00 0.00 187.88 +5.57 40 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 197.61 +5.51 41 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 207.39 +5.20 41 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 217.24 +5.35 41 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 227.10 +4.99 42 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 236.99 +4.88 42 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 246.91 +4.73 43 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 256.85 +4.75 43 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 266.81 +4.63 43 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 306.80 +4.63 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 316.80 +4.63 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 326.80 +4.71 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 336.80 +4.64 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 346.80 +4.64 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 356.80 +4.64 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 366.80 +4.64 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 376.80 +4.65 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 386.80 +4.65 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 396.80 +4.65 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 406.80 +4.65 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 416.80 +4.65 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 426.80 +4.66 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 436.80 +4.66 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 446.80 +4.66 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 456.80 +4.66 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 466.80 +4.74 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 476.80 +5.03 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 486.80 +5.04 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 496.80 +5.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 506.80 +4.67 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 516.80 +4.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 526.80 +4.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 536.80 +4.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 546.80 +4.80 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,718 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 120 0
30DEC26 240.00 P 0.88 0.88 0.88 0.01 -0.04 26 15 100 +10
30DEC26 245.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 -0.07 27 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.05 -0.08 27 0 120 0
30DEC26 260.00 P 1.25 1.25 1.25 0.06 -0.11 27 20 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.09 -0.14 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.13 -0.16 27 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.18 -0.19 28 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 0.24 -0.24 28 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 0.32 -0.26 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.43 -0.33 28 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.54 -0.39 28 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 0.72 -0.38 28 0 222 0
30DEC26 310.00 P 0.00 0.00 0.00 1.17 -0.48 29 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 1.76 -0.60 29 0 557 0
30DEC26 330.00 P 0.00 0.00 0.00 2.57 -0.65 29 0 453 0
30DEC26 340.00 P 5.04 5.17 5.04 3.69 -0.65 29 76 276 +35
30DEC26 350.00 P 6.50 6.50 6.50 5.07 -0.69 30 1 899 +1
30DEC26 360.00 P 8.30 8.30 8.30 6.72 -0.61 30 1 1,145 0
30DEC26 370.00 P 10.30 10.30 10.30 8.89 -0.52 30 1 1,364 0
30DEC26 380.00 P 11.60 12.30 11.60 11.34 -0.17 31 14 2,053 +14
30DEC26 390.00 P 14.32 15.00 14.32 14.19 +0.19 31 49 1,963 +49
30DEC26 400.00 P 15.50 18.00 15.50 16.96 +0.26 31 436 10,915 +149
30DEC26 410.00 P 19.50 21.23 19.50 20.12 +0.30 31 1,301 9,293 +246
30DEC26 420.00 P 22.00 24.95 21.82 24.03 +0.67 31 16 8,439 +6
30DEC26 430.00 P 26.47 28.55 26.47 28.25 +0.69 31 332 19,601 +211
30DEC26 440.00 P 30.71 32.55 30.71 33.11 +1.46 31 6 6,199 0
30DEC26 450.00 P 34.35 38.72 34.35 38.13 +1.41 31 187 11,224 +135
30DEC26 460.00 P 41.46 43.18 41.46 43.69 +1.77 31 33 6,700 +15
30DEC26 470.00 P 46.75 47.29 46.75 49.37 +1.80 31 31 6,533 0
30DEC26 480.00 P 56.16 56.16 56.16 55.37 +2.06 31 5 8,568 0
30DEC26 490.00 P 58.85 58.85 58.85 61.80 +2.06 31 8 3,710 0
30DEC26 500.00 P 68.60 68.60 68.60 68.29 +1.85 31 40 18,734 0
30DEC26 510.00 P 0.00 0.00 0.00 75.36 +0.39 31 0 6,864 0
30DEC26 520.00 P 82.00 82.00 82.00 82.52 +0.81 31 2 4,935 +2
30DEC26 530.00 P 0.00 0.00 0.00 89.87 +0.54 31 0 5,478 0
30DEC26 540.00 P 96.60 102.00 96.60 97.64 +1.04 31 53 2,112 -37
30DEC26 550.00 P 102.70 103.88 102.24 105.46 +1.44 31 62 10,966 +1
30DEC26 560.00 P 0.00 0.00 0.00 113.47 +0.56 30 0 4,735 0
30DEC26 570.00 P 0.00 0.00 0.00 122.94 +0.24 31 0 4,461 0
30DEC26 580.00 P 0.00 0.00 0.00 137.00 +5.74 37 1 6,519 -1
30DEC26 590.00 P 0.00 0.00 0.00 140.07 +0.17 30 0 3,904 0
30DEC26 600.00 P 143.82 150.00 143.82 149.51 +2.11 31 100 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 158.98 +2.88 31 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 168.50 +1.84 32 0 1,839 0
30DEC26 630.00 P 172.88 172.88 172.88 179.52 +3.77 35 30 1,670 +30
30DEC26 640.00 P 0.00 0.00 0.00 188.95 +4.03 35 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 198.44 +5.24 35 0 2,315 0
30DEC26 660.00 P 197.82 207.42 197.24 207.98 +5.14 35 300 4,985 +300
30DEC26 670.00 P 0.00 0.00 0.00 217.65 +5.33 35 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 227.39 +5.28 36 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 237.15 +5.04 36 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 246.99 +4.81 36 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 256.88 +4.78 36 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 266.81 +4.63 36 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 306.80 +4.63 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 316.80 +4.63 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 326.80 +4.71 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 336.80 +4.64 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 346.80 +4.64 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 356.80 +4.64 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 366.80 +4.64 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 376.80 +4.65 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 386.80 +4.65 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 396.80 +4.65 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 406.80 +4.65 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 416.80 +4.65 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 426.80 +4.66 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 436.80 +4.66 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 446.80 +4.66 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 456.80 +4.66 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 466.80 +4.74 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 476.80 +5.03 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 486.80 +5.04 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 496.80 +5.49 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 506.80 +4.67 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 516.80 +4.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 526.80 +4.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 536.80 +4.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 546.80 +4.80 0 0 0 0
30MAR27 230.00 P 1.50 1.62 1.50 0.33 +0.07 33 114 10,606 0
30MAR27 235.00 P 0.00 0.00 0.00 0.40 +0.08 33 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 0.50 +0.12 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.60 +0.12 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.72 +0.14 33 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.88 +0.18 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.04 +0.18 33 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.23 +0.21 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.52 +0.32 33 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.77 +0.28 33 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.97 +0.22 33 0 21 0
30MAR27 285.00 P 1.95 1.95 1.95 2.40 +0.45 33 6 9 +6
30MAR27 290.00 P 0.00 0.00 0.00 2.70 +0.33 33 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 3.16 +0.41 33 0 1 0
30MAR27 300.00 P 3.14 3.14 3.14 3.60 +0.46 33 4 494 +4
30MAR27 310.00 P 0.00 0.00 0.00 4.69 +0.57 33 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 5.72 +0.50 32 0 266 0
30MAR27 330.00 P 6.94 7.71 6.94 6.99 +0.32 32 101 672 +60
30MAR27 340.00 P 8.66 8.66 8.66 8.60 +0.40 32 1 234 0
30MAR27 350.00 P 0.00 0.00 0.00 10.51 +0.45 32 0 10,761 0
30MAR27 360.00 P 11.60 12.53 11.60 12.58 +0.68 32 77 1,125 +73
30MAR27 370.00 P 0.00 0.00 0.00 15.07 +1.12 32 0 2,637 0
30MAR27 380.00 P 15.58 17.50 15.58 17.62 +1.21 32 22 2,239 +19
30MAR27 390.00 P 19.30 20.25 18.87 20.77 +1.47 32 97 2,214 0
30MAR27 400.00 P 22.29 23.50 22.29 23.93 +1.44 32 62 6,608 +1
30MAR27 410.00 P 25.55 27.10 25.55 27.62 +1.77 31 8 3,113 +6
30MAR27 420.00 P 29.20 30.81 29.20 31.50 +1.74 31 79 8,758 +75
30MAR27 430.00 P 33.50 33.50 33.50 35.63 +1.93 31 20 4,964 0
30MAR27 440.00 P 36.20 39.20 36.20 40.26 +2.07 31 10 4,076 +10
30MAR27 450.00 P 0.00 0.00 0.00 44.94 +2.06 31 0 4,374 0
30MAR27 460.00 P 50.00 50.00 50.00 50.13 +2.18 31 2 2,208 +2
30MAR27 470.00 P 53.37 53.37 53.37 55.58 +2.02 31 2 4,544 0
30MAR27 480.00 P 0.00 0.00 0.00 61.10 +1.58 31 0 2,775 0
30MAR27 490.00 P 66.49 68.43 66.49 67.27 +1.48 30 40 2,363 +39
30MAR27 500.00 P 73.10 73.10 73.00 73.50 +1.33 30 40 3,188 +36
30MAR27 510.00 P 78.67 78.67 78.67 79.93 +0.87 30 32 2,465 0
30MAR27 520.00 P 0.00 0.00 0.00 87.36 +1.04 30 0 1,789 0
30MAR27 530.00 P 92.90 92.90 92.88 94.81 +1.12 30 71 736 +71
30MAR27 540.00 P 101.25 101.25 101.25 102.48 +1.23 30 2 347 0
30MAR27 550.00 P 0.00 0.00 0.00 110.84 +1.81 31 3 1,157 -3
30MAR27 560.00 P 0.00 0.00 0.00 118.88 +1.86 31 0 541 0
30MAR27 570.00 P 0.00 0.00 0.00 126.79 +1.68 31 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 137.00 +3.66 32 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 144.13 +2.42 31 0 345 0
30MAR27 600.00 P 150.00 150.00 150.00 152.16 +1.91 31 2 1,962 +2
30MAR27 610.00 P 157.00 157.00 157.00 161.12 +0.58 31 3 524 +3
30MAR27 620.00 P 166.70 166.70 166.70 169.94 +2.32 30 1 304 -1
30MAR27 630.00 P 175.43 175.43 175.43 179.52 +2.49 31 30 1,323 +30
30MAR27 640.00 P 0.00 0.00 0.00 188.95 +3.00 31 0 173 0
30MAR27 650.00 P 193.69 193.80 193.69 198.44 +3.48 31 60 2,576 +60
30MAR27 660.00 P 0.00 0.00 0.00 207.98 +3.84 31 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 217.65 +4.27 32 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 227.39 +4.47 32 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 237.15 +4.65 32 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 246.99 +4.78 32 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 256.88 +4.78 32 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 266.81 +4.63 33 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 276.80 +4.70 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 286.80 +4.63 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 296.80 +4.63 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 306.80 +4.63 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 316.80 +4.63 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 326.80 +4.71 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 336.80 +4.64 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 346.80 +4.64 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 356.80 +4.64 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 366.80 +4.64 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 376.80 +4.65 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 386.80 +4.65 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 396.80 +4.65 0 0 0 0
29JUN27 300.00 P 6.40 7.00 6.40 5.37 -0.50 31 57 183 +57
29JUN27 310.00 P 0.00 0.00 0.00 6.82 -0.55 31 0 58 0
29JUN27 320.00 P 8.88 9.00 8.88 8.35 -0.53 32 20 30 +20
29JUN27 330.00 P 10.35 11.00 10.35 10.26 -0.41 31 104 136 +84
29JUN27 340.00 P 0.00 0.00 0.00 12.01 -0.84 31 0 90 0
29JUN27 350.00 P 14.43 14.43 14.10 13.97 -0.46 31 92 198 +2
29JUN27 360.00 P 17.31 17.31 17.31 16.56 -0.22 31 45 157 +45
29JUN27 370.00 P 19.91 19.91 19.47 19.12 -0.19 31 97 243 +97
29JUN27 380.00 P 22.50 22.60 22.31 22.25 -0.18 31 49 103 +49
29JUN27 390.00 P 0.00 0.00 0.00 25.43 -0.13 31 0 17 0
29JUN27 400.00 P 27.55 28.00 27.55 29.15 +0.14 31 6 54 +6
29JUN27 410.00 P 0.00 0.00 0.00 33.02 +0.19 31 0 21 0
29JUN27 420.00 P 35.90 35.90 35.70 37.03 +0.36 30 2 219 +2
29JUN27 430.00 P 41.00 41.88 41.00 41.64 +0.64 30 3 139 +1
29JUN27 440.00 P 45.29 45.70 45.29 46.27 +0.71 30 41 372 +41
29JUN27 450.00 P 47.85 51.30 47.85 51.15 +1.00 30 49 179 +48
29JUN27 460.00 P 54.54 56.00 54.54 56.52 +1.26 30 44 123 +44
29JUN27 470.00 P 0.00 0.00 0.00 61.90 +1.33 30 0 30 0
29JUN27 480.00 P 63.26 66.57 63.26 68.30 +2.05 30 69 99 +54
29JUN27 490.00 P 0.00 0.00 0.00 75.20 +2.86 31 10 29 +10
29JUN27 500.00 P 77.00 78.00 75.25 82.14 +3.55 31 7 1,732 +3
29JUN27 510.00 P 0.00 0.00 0.00 89.13 +3.87 31 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 96.54 +1.59 32 0 323 0
29JUN27 530.00 P 0.00 0.00 0.00 104.17 +3.95 32 0 93 0
29JUN27 540.00 P 0.00 0.00 0.00 111.83 +3.59 32 0 267 0
29JUN27 550.00 P 0.00 0.00 0.00 119.54 +4.69 33 3 16 +3
29JUN27 560.00 P 0.00 0.00 0.00 127.46 +4.98 33 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 135.69 +4.30 33 1 7 +1
29JUN27 580.00 P 0.00 0.00 0.00 143.95 +4.58 33 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 152.25 +4.71 33 0 2 0
29JUN27 600.00 P 153.00 153.00 153.00 160.60 +4.84 34 3 35 +3
29JUN27 610.00 P 0.00 0.00 0.00 169.00 +4.82 34 1 10 +1
29JUN27 620.00 P 171.00 171.00 170.60 177.71 +6.18 34 2 2 +1
29JUN27 630.00 P 0.00 0.00 0.00 186.47 +6.38 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 195.26 +6.44 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 204.08 +6.45 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 212.93 +6.49 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 228.68 +13.33 40 0 0 0
TOTAL PUT 50,624 1,012,025 -2,270
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$ 117.00
29JUN26 62.50 C 0.00 0.00 0.00 54.62 -3.33 77 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.27 -3.19 108 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.58 -3.38 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.28 -3.19 96 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.79 -3.19 91 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.11 -3.38 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.81 -3.19 80 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.68 -2.83 93 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.55 -3.47 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.06 -3.47 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.78 -3.38 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.10 -3.46 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.63 -3.45 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.20 -3.39 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.72 -3.55 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.28 -3.36 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.89 -3.31 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.59 -3.22 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.41 -3.08 32 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.40 -2.90 32 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 6.46 -2.79 30 0 66 0
29JUN26 115.00 C 5.93 5.93 5.93 4.89 -2.51 31 15 204 0
29JUN26 117.50 C 0.00 0.00 0.00 3.62 -2.08 31 1 93 -1
29JUN26 120.00 C 0.00 0.00 0.00 2.60 -1.70 31 0 476 0
29JUN26 122.50 C 2.20 2.20 2.01 1.81 -1.37 31 105 311 -64
29JUN26 125.00 C 1.42 1.95 1.27 1.22 -1.13 31 42 804 +27
29JUN26 127.50 C 1.37 1.37 1.23 0.80 -0.86 32 30 553 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 -0.62 32 0 150 0
29JUN26 132.50 C 0.39 0.39 0.39 0.33 -0.42 32 1 611 -1
29JUN26 135.00 C 0.28 0.28 0.28 0.19 -0.29 32 15 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.11 -0.19 32 0 72 0
29JUN26 140.00 C 0.14 0.14 0.13 0.07 -0.11 32 30 81 -4
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.07 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 37.68 -3.13 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.16 -3.19 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.72 -3.23 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.30 -3.14 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.87 -3.27 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.47 -3.17 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.24 -2.94 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.91 -2.97 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.70 -2.61 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.01 -3.06 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.99 -2.93 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 12.10 -2.78 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.35 -2.61 33 0 65 0
30JUL26 112.50 C 0.00 0.00 0.00 8.67 -2.51 32 0 45 0
30JUL26 115.00 C 0.00 0.00 0.00 7.22 -2.33 32 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.91 -2.08 32 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.82 -1.87 32 0 186 0
30JUL26 122.50 C 0.00 0.00 0.00 3.90 -1.70 32 0 122 0
30JUL26 125.00 C 3.56 3.56 3.32 3.13 -1.41 32 55 139 0
30JUL26 127.50 C 3.32 3.32 2.63 2.48 -1.23 33 66 160 +39
30JUL26 130.00 C 2.64 2.64 2.05 1.94 -1.05 33 35 429 0
30JUL26 132.50 C 1.58 1.58 1.58 1.51 -0.89 33 20 80 +20
30JUL26 135.00 C 1.28 1.28 1.28 1.18 -0.71 33 4 102 -4
30JUL26 137.50 C 0.98 0.98 0.98 0.94 -0.56 33 4 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.71 -0.46 33 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.53 -0.37 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.39 -0.29 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.29 -0.23 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.21 -0.18 33 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 30.42 -3.45 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.08 -3.06 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.79 -3.30 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.56 -3.31 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.69 -2.85 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.36 -3.01 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.41 -2.89 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.57 -2.77 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.85 -2.63 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 12.24 -2.49 35 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 10.53 -2.57 34 0 45 0
28AUG26 115.00 C 9.30 9.30 9.30 9.30 -2.29 35 1 76 +1
28AUG26 117.50 C 0.00 0.00 0.00 7.93 -2.07 34 0 60 0
28AUG26 120.00 C 0.00 0.00 0.00 6.86 -1.84 35 0 196 0
28AUG26 122.50 C 0.00 0.00 0.00 5.89 -1.67 35 1 76 +1
28AUG26 125.00 C 0.00 0.00 0.00 5.04 -1.51 35 0 69 0
28AUG26 127.50 C 4.78 4.78 4.78 4.29 -1.36 35 15 192 +15
28AUG26 130.00 C 4.14 4.14 4.14 3.63 -1.24 35 15 108 +15
28AUG26 132.50 C 0.00 0.00 0.00 3.05 -1.12 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.56 -1.00 35 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.20 -0.82 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.83 -0.68 36 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.51 -0.65 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.24 -0.56 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.05 -0.45 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.83 -0.45 35 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 55.21 -2.74 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.74 -2.72 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.28 -2.71 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.82 -2.71 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.39 -2.69 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.95 -2.65 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.52 -2.64 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.14 -2.93 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.06 -2.78 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.71 -2.75 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.37 -2.73 45 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.10 -2.68 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.82 -2.63 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.59 -2.64 40 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 22.48 -2.46 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.45 -2.49 39 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.96 -2.84 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 16.22 -2.68 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.56 -2.58 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.02 -2.41 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 11.43 -2.47 34 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 10.11 -2.17 34 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.91 -2.00 34 0 115 0
29SEP26 120.00 C 9.36 9.36 9.36 7.84 -1.93 35 15 34 +15
29SEP26 122.50 C 0.00 0.00 0.00 6.86 -1.79 34 0 191 0
29SEP26 125.00 C 0.00 0.00 0.00 6.03 -1.61 35 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 5.27 -1.44 35 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 4.58 -1.34 35 0 357 0
29SEP26 132.50 C 0.00 0.00 0.00 3.99 -1.22 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.49 -1.07 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.96 -1.02 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.53 -0.93 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.16 -0.86 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.85 -0.73 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.55 -0.68 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.33 -0.58 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 50.70 -2.82 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.48 -2.63 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.11 -2.62 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.67 -2.71 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.38 -2.68 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.09 -2.68 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.80 -2.71 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.51 -2.79 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.31 -2.82 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.16 -2.86 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.11 -2.85 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.13 -2.83 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.25 -2.78 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.45 -2.64 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.74 -2.64 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.11 -1.99 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 17.09 -2.38 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.65 -2.36 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.39 -2.16 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.13 -2.12 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.01 -1.98 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.95 -1.85 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.93 -1.81 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.17 -1.70 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 8.31 -1.69 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.53 -1.57 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.81 -1.46 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.18 -1.33 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.55 -1.24 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.77 -1.32 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.38 -1.22 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.97 -1.07 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.56 -0.97 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.15 -0.96 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 40.28 -2.88 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.15 -2.88 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.09 -2.83 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.10 -2.69 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.15 -2.64 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.15 -2.64 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.34 -2.57 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.80 -2.27 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.14 -2.16 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.46 -2.17 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.08 -1.88 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.60 -1.86 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.27 -1.71 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.91 -1.07 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.66 -1.08 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.16 -1.34 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.12 -1.21 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.08 -1.20 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.54 -0.69 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.98 -1.28 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.15 -1.59 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.39 -1.46 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.74 -1.25 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.08 -1.20 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.42 -1.15 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.89 -0.98 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.38 -0.68 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.87 -0.66 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.39 -0.61 35 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 31.85 -2.59 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.14 -2.50 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.50 -2.41 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.86 -2.37 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.39 -2.24 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.93 -2.14 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.28 -2.29 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.62 -2.52 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 19.34 -2.44 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.13 -2.35 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.97 -2.27 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.89 -2.17 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.86 -2.08 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 13.89 -1.99 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.00 -1.86 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.17 -1.72 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.32 -1.75 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.60 -1.65 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.89 -1.53 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.19 -1.48 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.54 - 33 0 0 -
TOTAL CALL 470 14,593 +59
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 153 0
29JUN26 102.50 P 0.38 0.38 0.38 0.20 +0.10 32 8 224 +8
29JUN26 105.00 P 0.00 0.00 0.00 0.41 +0.20 32 0 75 0
29JUN26 107.50 P 0.71 0.82 0.71 0.73 +0.33 32 45 108 +38
29JUN26 110.00 P 1.37 1.37 1.37 1.24 +0.53 32 15 348 -15
29JUN26 112.50 P 1.99 1.99 1.54 1.96 +0.80 32 45 171 0
29JUN26 115.00 P 3.00 3.00 2.78 2.91 +1.07 33 30 278 -15
29JUN26 117.50 P 3.34 3.34 3.34 4.16 +1.42 33 15 202 0
29JUN26 120.00 P 0.00 0.00 0.00 5.65 +1.80 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 7.17 +1.93 32 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.06 +2.20 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.14 +2.62 32 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 13.36 +2.85 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 15.67 +3.03 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.07 +3.17 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.52 +3.28 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.00 +3.35 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.59 +2.97 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.00 +3.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.53 +3.43 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.09 +3.49 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 +0.07 33 0 23 0
30JUL26 95.00 P 0.58 0.58 0.58 0.30 +0.12 33 4 128 -4
30JUL26 97.50 P 0.00 0.00 0.00 0.48 +0.17 33 0 79 0
30JUL26 100.00 P 0.94 0.94 0.94 0.74 +0.25 33 4 140 +4
30JUL26 102.50 P 0.00 0.00 0.00 1.11 +0.36 33 0 17 0
30JUL26 105.00 P 0.00 0.00 0.00 1.59 +0.49 33 0 92 0
30JUL26 107.50 P 0.00 0.00 0.00 2.22 +0.65 34 0 167 0
30JUL26 110.00 P 0.00 0.00 0.00 2.99 +0.82 34 0 434 0
30JUL26 112.50 P 3.32 3.82 3.32 3.93 +1.02 34 30 100 +30
30JUL26 115.00 P 0.00 0.00 0.00 5.03 +1.24 34 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 6.27 +1.47 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 7.63 +1.68 34 0 117 0
30JUL26 122.50 P 0.00 0.00 0.00 9.07 +1.76 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 10.78 +1.95 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 12.62 +2.26 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 14.56 +2.44 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 16.64 +2.60 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.80 +2.76 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.52 +2.39 24 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.33 +3.00 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.61 +2.81 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.10 +3.00 33 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.53 +3.05 33 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.09 +3.20 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.30 +0.08 35 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.46 +0.14 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.66 +0.18 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.92 +0.24 35 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.32 +0.37 36 0 90 0
28AUG26 100.00 P 0.00 0.00 0.00 1.78 +0.44 36 0 76 0
28AUG26 102.50 P 0.00 0.00 0.00 2.33 +0.54 36 0 125 0
28AUG26 105.00 P 0.00 0.00 0.00 2.99 +0.67 36 0 17 0
28AUG26 107.50 P 0.00 0.00 0.00 3.80 +0.82 36 0 16 0
28AUG26 110.00 P 4.77 4.79 4.77 4.70 +0.94 36 30 31 +28
28AUG26 112.50 P 0.00 0.00 0.00 5.73 +1.12 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 6.93 +1.28 36 0 83 0
28AUG26 117.50 P 7.80 7.80 7.15 8.21 +1.43 37 27 85 0
28AUG26 120.00 P 0.00 0.00 0.00 9.65 +1.64 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.21 +1.86 37 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 12.48 +1.66 36 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 14.23 +2.05 35 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.03 +2.18 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.98 +2.35 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 19.80 +2.30 34 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.28 +2.83 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.19 +2.70 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.66 +2.63 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.51 +2.31 34 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.67 +2.33 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.52 +2.85 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 +0.03 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 +0.07 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.34 +0.09 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.49 +0.13 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 +0.16 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.94 +0.23 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.31 +0.34 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.71 +0.40 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.22 +0.48 35 0 49 0
29SEP26 100.00 P 3.00 3.00 3.00 2.83 +0.58 36 1 41 0
29SEP26 102.50 P 3.13 3.13 3.13 3.50 +0.66 36 15 123 0
29SEP26 105.00 P 0.00 0.00 0.00 4.34 +0.83 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 5.25 +0.93 36 0 135 0
29SEP26 110.00 P 6.04 6.04 6.04 6.28 +1.09 36 15 159 +15
29SEP26 112.50 P 6.55 6.55 6.55 7.42 +1.26 36 15 745 +15
29SEP26 115.00 P 7.65 8.14 7.65 8.64 +1.40 36 60 287 0
29SEP26 117.50 P 8.87 9.68 8.82 9.94 +1.50 36 150 268 +150
29SEP26 120.00 P 0.00 0.00 0.00 11.37 +1.69 36 0 6 0
29SEP26 122.50 P 11.50 11.50 11.50 13.13 +2.07 37 15 769 +15
29SEP26 125.00 P 0.00 0.00 0.00 14.34 +1.79 35 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 16.09 +2.02 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.87 +2.13 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 19.77 +2.26 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.13 +1.80 32 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.12 +1.87 32 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.18 +1.83 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.29 +1.88 31 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.74 +2.23 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.65 +1.97 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.45 +2.66 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 +0.06 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.42 +0.10 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 +0.13 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.76 +0.15 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.03 +0.23 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.32 +0.25 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.74 +0.38 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.18 +0.39 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.70 +0.48 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.29 +0.55 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.97 +0.65 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.73 +0.73 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.58 +0.85 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.51 +0.92 35 0 48 0
30DEC26 107.50 P 7.26 7.26 7.26 7.55 +1.08 35 15 455 +15
30DEC26 110.00 P 0.00 0.00 0.00 8.63 +1.13 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.82 +1.26 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.04 +1.43 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.35 +1.52 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.70 +1.63 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.73 +1.29 33 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.26 +1.39 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 17.88 +1.43 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.56 +1.51 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 21.31 +1.56 32 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.19 +1.64 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.07 +1.71 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.01 +1.78 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.01 +1.88 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.06 +1.92 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.01 +1.92 31 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.13 +1.97 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.67 +0.49 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.06 +0.60 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.58 +0.74 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.11 +0.89 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.69 +0.96 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.38 +1.14 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.07 +1.20 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.92 +1.39 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.66 +1.39 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.43 +1.14 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.35 +1.20 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.35 +1.16 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.43 +1.18 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.63 +1.33 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.84 +1.41 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.18 +1.55 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.58 +1.68 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.98 +1.73 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.51 +1.76 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.09 +1.81 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.68 +1.88 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.34 +1.91 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.10 +1.98 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.86 +1.99 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.64 +1.96 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.54 +2.05 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.46 +1.98 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.38 +1.96 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.35 +1.94 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.29 +0.64 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.11 +0.76 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.98 +0.84 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.86 +0.85 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.91 +1.02 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.98 +1.08 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.06 +1.10 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.32 +1.28 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 13.47 +1.25 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.71 +1.38 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.02 +1.48 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.40 +1.58 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.84 +1.68 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.35 +1.78 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.92 +1.87 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.30 +1.72 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.68 +1.44 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.38 +1.45 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.12 +1.49 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.13 +1.80 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.96 - 33 0 0 -
TOTAL PUT 539 11,495 +284
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$ 25.28
29JUN26 17.00 C 0.00 0.00 0.00 8.33 -0.24 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.85 -0.21 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.35 -0.25 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.85 -0.25 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.36 -0.21 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.89 -0.21 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.36 -0.22 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.32 -0.26 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.32 -0.26 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.33 -0.26 17 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.39 -0.25 17 0 236 0
29JUN26 25.00 C 0.78 0.79 0.62 0.64 -0.21 17 305 838 +101
29JUN26 26.00 C 0.31 0.31 0.19 0.21 -0.13 18 358 1,446 +273
29JUN26 27.00 C 0.08 0.09 0.06 0.05 -0.05 18 224 2,358 -115
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 413 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.40 -0.22 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.90 -0.22 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.41 -0.27 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.92 -0.24 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.43 -0.24 37 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.37 -0.26 16 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.46 -0.19 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.51 -0.18 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.66 -0.17 20 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 0.96 -0.18 19 0 474 0
30JUL26 26.00 C 0.49 0.51 0.44 0.47 -0.13 18 225 1,349 +45
30JUL26 27.00 C 0.00 0.00 0.00 0.21 -0.08 18 0 587 0
30JUL26 28.00 C 0.10 0.10 0.10 0.09 -0.03 19 30 400 +4
30JUL26 29.00 C 0.06 0.06 0.06 0.03 -0.02 19 20 151 -20
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.46 -0.20 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.97 -0.25 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.48 -0.25 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.98 -0.26 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.49 -0.26 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.43 -0.26 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.48 -0.25 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.65 -0.18 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.86 -0.23 20 0 210 0
28AUG26 25.00 C 0.00 0.00 0.00 1.19 -0.19 19 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 0.70 -0.15 19 0 83 0
28AUG26 27.00 C 0.41 0.41 0.41 0.38 -0.10 19 3 153 0
28AUG26 28.00 C 0.24 0.24 0.24 0.19 -0.08 19 7 292 -7
28AUG26 29.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.53 -0.23 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.02 -0.26 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.59 -0.20 35 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.10 -0.20 33 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.62 -0.20 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.50 -0.27 18 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.58 -0.26 19 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 2.72 -0.25 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.00 -0.20 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.18 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.89 -0.16 19 0 34 0
29SEP26 27.00 C 0.55 0.55 0.55 0.54 -0.13 19 74 453 +69
29SEP26 28.00 C 0.37 0.37 0.36 0.31 -0.11 19 10 380 -10
29SEP26 29.00 C 0.18 0.18 0.18 0.18 -0.06 19 5 178 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 105 0
29SEP26 32.00 C 0.03 0.03 0.03 0.03 -0.01 20 10 60 +10
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.60 -0.20 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.13 -0.19 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.64 -0.20 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.16 -0.20 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 -0.19 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.74 -0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.73 -0.24 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 -0.22 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.29 -0.15 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.17 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.12 20 0 119 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 -0.14 20 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 -0.10 19 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.07 20 0 100 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 151 0
30DEC26 31.00 C 0.19 0.19 0.19 0.16 -0.03 20 11 224 -11
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 7.60 -0.20 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.13 -0.19 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.65 -0.19 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.17 -0.19 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.71 -0.22 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.74 -0.28 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.86 -0.23 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.13 -0.21 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.56 -0.12 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.99 -0.16 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.52 -0.11 20 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.10 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.84 -0.11 19 0 12 0
30MAR27 29.00 C 0.64 0.64 0.64 0.62 -0.08 19 2 32 -2
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.08 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.60 -0.20 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.13 -0.19 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.65 -0.19 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.17 -0.19 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.71 -0.22 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.80 -0.23 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 -0.22 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.43 -0.18 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.79 -0.14 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.23 -0.13 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.77 -0.11 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.39 -0.10 19 0 0 0
29JUN27 28.00 C 1.00 1.00 1.00 1.06 -0.10 19 2 2 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.81 -0.09 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.08 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 -0.07 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
TOTAL CALL 1,286 16,548 +339
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 56 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 383 0
29JUN26 23.00 P 0.04 0.04 0.04 0.01 0.00 18 1 851 0
29JUN26 24.00 P 0.09 0.10 0.09 0.08 +0.03 18 354 2,282 +276
29JUN26 25.00 P 0.26 0.32 0.26 0.31 +0.06 17 112 3,574 +44
29JUN26 26.00 P 0.80 0.88 0.79 0.87 +0.14 17 56 1,527 +24
29JUN26 27.00 P 1.66 1.72 1.66 1.74 +0.22 18 2 265 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.72 +0.26 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.72 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.72 +0.26 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.72 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.72 +0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.72 +0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.72 +0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.72 +0.26 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.72 +0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 175 0
30JUL26 23.00 P 0.10 0.13 0.10 0.08 +0.02 19 14 488 +14
30JUL26 24.00 P 0.27 0.27 0.25 0.24 +0.05 19 270 1,525 +220
30JUL26 25.00 P 0.50 0.56 0.50 0.55 +0.08 18 37 1,525 +33
30JUL26 26.00 P 1.05 1.09 1.05 1.08 +0.13 18 4 532 0
30JUL26 27.00 P 1.77 1.82 1.77 1.85 +0.20 18 2 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.74 +0.24 18 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.72 +0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.72 +0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.72 +0.26 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.72 +0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.72 +0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.13 0.13 0.12 0.06 +0.01 19 61 282 +61
28AUG26 23.00 P 0.23 0.23 0.22 0.16 +0.01 19 40 477 +40
28AUG26 24.00 P 0.35 0.40 0.35 0.38 +0.04 19 115 877 +35
28AUG26 25.00 P 0.71 0.74 0.71 0.72 +0.06 19 19 108 +19
28AUG26 26.00 P 0.00 0.00 0.00 1.25 +0.11 18 0 60 0
28AUG26 27.00 P 0.00 0.00 0.00 1.96 +0.14 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.80 +0.21 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.73 +0.24 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.72 +0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.72 +0.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.72 +0.26 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.72 +0.26 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 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 202 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 156 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 19 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 64 0
29SEP26 23.00 P 0.30 0.31 0.30 0.25 +0.02 19 23 475 +23
29SEP26 24.00 P 0.50 0.53 0.50 0.49 +0.04 19 24 243 +24
29SEP26 25.00 P 0.85 0.89 0.85 0.87 +0.07 19 27 168 +22
29SEP26 26.00 P 0.00 0.00 0.00 1.38 +0.09 18 0 61 0
29SEP26 27.00 P 2.08 2.08 2.08 2.07 +0.14 19 5 934 +5
29SEP26 28.00 P 0.00 0.00 0.00 2.86 +0.18 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 3.75 +0.21 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.72 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.72 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.72 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.72 +0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 128 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 228 0
30DEC26 22.00 P 0.45 0.45 0.45 0.38 +0.04 20 13 143 +13
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.05 20 0 174 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.08 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 +0.07 19 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 +0.11 19 0 15 0
30DEC26 27.00 P 2.53 2.53 2.53 2.68 +0.15 19 2 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.43 +0.18 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 +0.20 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 +0.19 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.01 +0.21 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.95 +0.21 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.91 +0.22 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.86 +0.20 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.84 +0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.88 +0.26 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.85 +0.25 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 +0.04 20 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 +0.05 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.23 +0.08 20 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 +0.07 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 +0.10 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.85 +0.12 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.17 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 +0.19 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.15 +0.13 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.04 +0.17 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.00 +0.20 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.94 +0.20 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.92 +0.24 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 +0.25 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.88 +0.26 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 6 0
29JUN27 19.50 P 0.33 0.33 0.33 0.20 +0.02 19 10 16 +10
29JUN27 20.00 P 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.43 +0.04 19 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 +0.06 19 0 22 0
29JUN27 23.00 P 0.00 0.00 0.00 0.99 +0.08 19 0 45 0
29JUN27 24.00 P 1.36 1.36 1.36 1.39 +0.10 20 1 1 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.88 +0.13 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.39 +0.13 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.01 +0.15 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.71 +0.13 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.47 +0.15 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.31 +0.21 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.17 +0.22 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 +0.23 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.00 +0.24 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.95 +0.25 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.91 +0.25 19 0 0 0
TOTAL PUT 1,192 25,865 +863
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$ 369.40
29JUN26 200.00 C 0.00 0.00 0.00 170.60 -4.05 123 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 166.17 -3.49 130 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 160.63 -4.04 114 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 156.42 -3.27 124 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 150.65 -4.26 106 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 145.67 -4.26 102 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 141.40 -3.55 110 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 135.70 -4.18 94 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 130.72 -4.18 91 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 125.74 -4.24 87 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 121.32 -3.64 92 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 115.82 -4.26 81 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 111.47 -3.59 86 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 106.80 -3.79 85 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 101.74 -3.93 81 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 96.99 -3.32 79 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 92.05 -3.37 75 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 87.16 -3.37 72 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 82.28 -3.73 69 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 77.39 -3.68 66 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 72.50 -3.72 63 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 60.88 -5.02 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 51.73 -4.86 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 43.09 -4.62 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.12 -4.31 43 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 27.97 -3.92 43 0 61 0
29JUN26 360.00 C 23.41 23.41 21.98 22.39 -2.96 45 30 147 +30
29JUN26 370.00 C 17.50 17.50 17.50 16.97 -2.62 44 15 343 +15
29JUN26 380.00 C 17.80 17.80 12.30 12.54 -2.39 44 20 645 +16
29JUN26 390.00 C 0.00 0.00 0.00 9.03 -2.07 44 0 773 0
29JUN26 400.00 C 0.00 0.00 0.00 6.34 -1.63 44 0 1,082 0
29JUN26 410.00 C 5.13 5.25 5.13 4.34 -1.24 44 36 4,348 0
29JUN26 420.00 C 4.62 4.62 3.50 2.90 -0.92 43 45 2,738 +12
29JUN26 430.00 C 0.00 0.00 0.00 1.89 -0.66 43 0 918 0
29JUN26 440.00 C 2.78 2.78 2.00 1.21 -0.46 43 99 1,614 -5
29JUN26 450.00 C 1.79 1.79 1.50 0.75 -0.32 43 18 1,103 +7
29JUN26 460.00 C 1.50 1.50 1.02 0.45 -0.22 43 28 1,326 +14
29JUN26 470.00 C 0.80 0.80 0.80 0.27 -0.13 43 4 501 +4
29JUN26 480.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 354 0
29JUN26 490.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 74 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 172.35 -3.84 96 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 167.38 -3.84 93 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 162.46 -3.79 90 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 157.51 -3.78 87 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 152.46 -3.88 84 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 147.00 -4.41 76 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 141.61 -4.87 69 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 137.15 -4.40 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 132.77 -3.89 73 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 127.87 -3.69 71 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 122.76 -3.92 67 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 117.88 -3.77 65 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 113.03 -3.75 63 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 108.15 -3.47 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 103.30 -3.82 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 98.48 -3.44 57 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 93.66 -3.80 55 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 88.91 -3.38 53 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 84.14 -3.78 51 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 79.45 -3.89 50 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 74.77 -3.40 48 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 63.78 -4.80 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 55.42 -4.62 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 47.61 -4.39 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 40.42 -4.11 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 33.91 -3.80 39 0 31 0
30JUL26 360.00 C 28.08 28.08 28.08 28.94 -2.56 40 15 216 +15
30JUL26 370.00 C 0.00 0.00 0.00 23.69 -2.42 40 0 315 0
30JUL26 380.00 C 0.00 0.00 0.00 19.16 -2.37 40 0 157 0
30JUL26 390.00 C 15.70 15.70 15.70 15.31 -2.36 40 1 437 0
30JUL26 400.00 C 14.75 14.75 12.55 12.10 -2.12 40 24 276 +20
30JUL26 410.00 C 0.00 0.00 0.00 9.45 -1.80 40 0 281 0
30JUL26 420.00 C 8.25 8.25 8.10 7.30 -1.50 39 5 345 +1
30JUL26 430.00 C 7.95 7.95 6.45 5.58 -1.24 39 17 193 +1
30JUL26 440.00 C 6.79 6.79 5.45 4.22 -1.01 39 34 150 -15
30JUL26 450.00 C 5.45 5.45 4.40 3.16 -0.81 39 36 255 +15
30JUL26 460.00 C 0.00 0.00 0.00 2.35 -0.64 39 0 115 0
30JUL26 470.00 C 0.00 0.00 0.00 1.73 -0.50 39 0 321 0
30JUL26 480.00 C 2.71 2.71 2.64 1.26 -0.39 39 5 276 0
30JUL26 490.00 C 0.00 0.00 0.00 0.91 -0.30 39 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.64 -0.22 39 0 113 0
30JUL26 510.00 C 1.62 1.62 1.62 0.45 -0.19 39 8 64 0
30JUL26 520.00 C 0.00 0.00 0.00 0.32 -0.13 39 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 172.35 -4.51 74 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 167.38 -3.84 72 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 162.46 -3.80 70 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 157.51 -4.62 67 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 152.46 -3.93 64 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 147.99 -4.38 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 142.60 -4.90 60 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 138.25 -4.39 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 132.77 -4.71 56 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 127.87 -4.77 54 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 122.91 -4.88 52 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 118.09 -4.87 51 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.45 -4.69 50 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.66 -4.71 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.76 -4.82 47 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 99.19 -4.65 47 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 94.39 -4.76 45 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 89.80 -4.71 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 85.24 -4.68 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 80.77 -4.64 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 77.30 -3.68 44 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 66.74 -4.76 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.90 -4.59 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 51.57 -4.39 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 44.80 -4.17 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 38.61 -3.92 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 34.01 -2.67 39 0 70 0
28AUG26 370.00 C 32.76 32.76 32.76 28.86 -2.58 39 7 206 0
28AUG26 380.00 C 26.96 26.96 23.91 24.31 -2.56 39 19 292 +12
28AUG26 390.00 C 21.63 21.63 21.63 20.32 -2.57 39 7 620 +7
28AUG26 400.00 C 17.83 17.83 17.83 16.87 -2.41 39 3 157 0
28AUG26 410.00 C 0.00 0.00 0.00 13.91 -2.27 39 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 11.39 -2.00 39 0 185 0
28AUG26 430.00 C 10.64 10.64 10.64 9.27 -1.74 38 15 174 +6
28AUG26 440.00 C 10.52 10.52 10.52 7.49 -1.51 38 15 69 +15
28AUG26 450.00 C 0.00 0.00 0.00 6.03 -1.29 38 0 90 0
28AUG26 460.00 C 0.00 0.00 0.00 4.68 -1.07 38 0 17 0
28AUG26 470.00 C 0.00 0.00 0.00 3.72 -0.90 38 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.94 -0.76 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.32 -0.63 38 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.82 -0.52 38 0 245 0
28AUG26 510.00 C 2.90 2.90 2.90 1.42 -0.43 38 10 11 +10
28AUG26 520.00 C 0.00 0.00 0.00 1.10 -0.36 38 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.85 -0.29 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.66 -0.23 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.51 -0.18 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.39 -0.15 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.30 -0.12 38 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.23 -0.09 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 172.35 -4.82 59 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 167.38 -4.88 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 162.48 -4.90 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 157.63 -4.90 54 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 152.79 -4.90 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 147.99 -4.87 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 143.64 -4.11 54 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 138.25 -4.88 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 134.38 -3.94 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 128.62 -4.90 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 124.82 -3.92 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 120.08 -3.91 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.28 -4.99 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.80 -4.79 44 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 105.20 -4.75 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 100.63 -4.53 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 96.14 -4.71 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.73 -4.66 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 88.33 -3.42 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 84.08 -3.37 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 79.87 -3.37 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.05 -5.42 38 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 62.62 -4.48 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 55.67 -4.30 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 49.22 -4.10 38 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 43.28 -3.88 38 0 35 0
29SEP26 360.00 C 38.01 38.01 38.01 38.56 -2.87 39 15 51 +15
29SEP26 370.00 C 0.00 0.00 0.00 33.84 -2.30 39 0 821 0
29SEP26 380.00 C 0.00 0.00 0.00 29.38 -2.37 39 0 54 0
29SEP26 390.00 C 0.00 0.00 0.00 25.31 -2.42 39 0 77 0
29SEP26 400.00 C 0.00 0.00 0.00 21.71 -2.49 38 0 174 0
29SEP26 410.00 C 0.00 0.00 0.00 18.53 -2.44 38 0 1,252 0
29SEP26 420.00 C 0.00 0.00 0.00 15.75 -2.24 38 0 124 0
29SEP26 430.00 C 0.00 0.00 0.00 13.33 -2.02 38 0 333 0
29SEP26 440.00 C 0.00 0.00 0.00 11.24 -1.80 38 0 979 0
29SEP26 450.00 C 11.50 11.50 11.50 9.44 -1.60 38 1 504 -1
29SEP26 460.00 C 0.00 0.00 0.00 7.67 -1.37 38 0 663 0
29SEP26 470.00 C 0.00 0.00 0.00 6.40 -1.20 38 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.32 -1.05 38 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.41 -0.92 38 0 148 0
29SEP26 500.00 C 5.50 5.60 5.50 3.65 -0.79 38 9 391 -7
29SEP26 510.00 C 0.00 0.00 0.00 3.00 -0.69 38 0 51 0
29SEP26 520.00 C 4.54 4.54 4.54 2.54 -0.52 38 15 286 +15
29SEP26 530.00 C 0.00 0.00 0.00 2.03 -0.50 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.66 -0.43 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.35 -0.37 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.10 -0.31 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.90 -0.26 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.73 -0.22 38 0 341 0
29SEP26 590.00 C 2.20 2.20 2.20 0.59 -0.19 38 15 639 +15
29SEP26 600.00 C 0.00 0.00 0.00 0.48 -0.15 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 175.11 -4.58 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 170.37 -4.57 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 165.64 -4.57 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 160.93 -4.30 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.24 -4.29 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 151.58 -4.72 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.95 -4.63 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 142.31 -4.65 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 137.75 -4.63 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.24 -4.60 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.78 -4.56 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 124.37 -4.53 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 120.00 -4.51 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 115.70 -4.47 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 111.47 -4.43 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 107.29 -4.41 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 103.19 -4.37 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 99.17 -4.32 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 95.18 -4.26 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 91.20 -4.48 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 87.78 -4.00 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 80.42 -3.96 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 73.46 -3.88 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 64.96 -4.67 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 59.01 -4.54 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 53.46 -4.39 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 48.30 -4.23 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 44.84 -1.33 38 0 28 0
30DEC26 380.00 C 0.00 0.00 0.00 39.12 -4.21 37 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 36.18 -2.85 38 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 32.39 -3.41 37 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 28.93 -3.07 37 0 146 0
30DEC26 420.00 C 0.00 0.00 0.00 25.80 -3.10 37 0 143 0
30DEC26 430.00 C 0.00 0.00 0.00 22.96 -3.04 37 0 178 0
30DEC26 440.00 C 0.00 0.00 0.00 20.40 -2.84 37 0 249 0
30DEC26 450.00 C 0.00 0.00 0.00 18.10 -2.65 37 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 15.56 -2.94 37 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 13.76 -2.23 37 0 613 0
30DEC26 480.00 C 14.50 14.50 14.50 12.15 -2.07 37 1 111 +1
30DEC26 490.00 C 0.00 0.00 0.00 10.72 -1.90 37 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 9.44 -1.76 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 8.31 -1.61 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.30 -1.48 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.41 -1.36 37 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 5.62 -1.24 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 4.93 -1.13 37 0 64 0
30DEC26 560.00 C 0.00 0.00 0.00 4.32 -1.03 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 3.78 -0.93 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.30 -0.85 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.89 -0.77 37 0 61 0
30DEC26 600.00 C 4.91 4.91 4.91 2.60 -0.71 37 15 101 +15
30DEC26 610.00 C 0.00 0.00 0.00 2.20 -0.63 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.92 -0.57 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.67 -0.52 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.46 -0.46 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.27 -0.42 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.11 -0.37 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.96 -0.34 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.84 -0.30 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.73 -0.27 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.64 -0.24 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 177.82 -4.78 48 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 173.82 -4.15 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.74 -4.64 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 164.70 -4.10 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 159.59 -4.67 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 155.72 -4.05 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 151.30 -4.00 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 146.91 -3.98 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 142.57 -3.95 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.63 -4.57 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 134.11 -3.80 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 129.91 -3.81 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 125.76 -3.82 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 121.70 -3.64 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 117.64 -3.71 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 113.67 -3.84 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.78 -3.62 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.97 -3.64 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 102.24 -3.61 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 98.33 -3.81 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 95.04 -3.56 40 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 88.18 -3.39 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 81.68 -3.50 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 75.53 -3.35 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 69.74 -3.13 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 64.29 -2.97 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 57.46 -3.31 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 54.40 -2.75 38 0 17 0
30MAR27 380.00 C 0.00 0.00 0.00 48.49 -3.00 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 44.47 -2.83 37 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 40.73 -2.68 37 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 37.26 -2.53 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 34.06 -2.38 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 32.03 -2.30 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 28.37 -2.10 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 26.64 -2.02 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 24.26 -1.89 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 21.44 -1.71 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 19.50 -1.59 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 18.24 -0.97 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 16.58 -0.90 37 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 14.62 -1.28 37 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 13.66 -0.79 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 12.39 -0.74 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.91 -1.02 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.89 -0.94 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.96 -0.87 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.11 -0.81 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.34 -0.75 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.65 -0.68 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.02 -0.63 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.44 -0.58 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.92 -0.54 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 111.06 -4.10 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 107.55 -4.03 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 104.09 -3.98 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.69 -3.94 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 94.61 -3.37 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 88.40 -3.20 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 82.50 -3.06 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 76.92 -2.91 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 71.65 -2.75 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 66.67 -2.59 38 0 0 0
29JUN27 370.00 C 61.00 61.00 61.00 61.92 -2.52 37 1 12 +1
29JUN27 380.00 C 0.00 0.00 0.00 57.50 -2.41 37 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 53.38 -2.30 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 49.55 -2.19 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 45.97 -2.10 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 42.59 -2.08 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 39.43 -2.09 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 36.49 -2.12 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 33.75 -2.17 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 31.20 -2.22 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 28.00 -2.04 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 25.86 -1.93 36 0 0 0
TOTAL CALL 588 45,968 +234
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 61 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.28 +0.07 43 0 16 0
29JUN26 300.00 P 1.00 1.00 0.91 0.44 +0.12 43 17 377 +17
29JUN26 310.00 P 1.45 1.45 1.45 0.92 +0.20 43 5 195 0
29JUN26 320.00 P 2.06 2.18 2.03 1.79 +0.40 43 16 647 +16
29JUN26 330.00 P 3.12 3.43 3.12 3.15 +0.59 43 8 813 -4
29JUN26 340.00 P 4.70 5.28 4.70 5.02 +0.70 43 65 633 -1
29JUN26 350.00 P 7.50 8.00 7.47 7.73 +1.04 42 36 1,141 +36
29JUN26 360.00 P 10.57 11.50 10.57 11.35 +1.51 42 5 1,096 +4
29JUN26 370.00 P 12.60 15.50 12.60 15.92 +1.76 42 35 4,086 -25
29JUN26 380.00 P 17.79 21.67 17.79 21.48 +2.33 41 16 2,144 -15
29JUN26 390.00 P 27.77 28.00 27.49 27.94 +2.14 41 74 4,069 -1
29JUN26 400.00 P 0.00 0.00 0.00 36.16 +3.71 43 0 6,423 0
29JUN26 410.00 P 0.00 0.00 0.00 44.23 +4.09 43 0 1,781 0
29JUN26 420.00 P 0.00 0.00 0.00 52.85 +4.38 43 0 2,834 0
29JUN26 430.00 P 0.00 0.00 0.00 63.76 +6.48 53 0 659 0
29JUN26 440.00 P 0.00 0.00 0.00 71.29 +4.82 43 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 80.91 +4.70 43 0 2,111 0
29JUN26 460.00 P 0.00 0.00 0.00 90.70 +4.50 43 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 100.61 +4.74 43 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 110.60 +4.95 0 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 120.60 +4.98 0 0 60 0
29JUN26 500.00 P 127.52 130.60 127.52 130.60 +4.97 0 255 2,012 -34
29JUN26 510.00 P 0.00 0.00 0.00 140.60 +5.06 0 0 0 -16
29JUN26 520.00 P 0.00 0.00 0.00 150.60 +4.84 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 160.60 +5.07 0 0 51 0
29JUN26 540.00 P 168.14 168.14 168.14 170.60 +5.07 0 4 15 0
29JUN26 550.00 P 0.00 0.00 0.00 180.60 +4.99 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 190.60 +4.89 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 200.60 +5.06 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 210.60 +5.03 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 220.60 +5.05 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 230.60 +5.04 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 240.60 +5.08 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 250.60 +5.05 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 260.60 +5.09 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 270.60 +5.08 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 280.60 +5.04 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 290.60 +5.07 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 300.60 +5.06 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 310.60 +5.05 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 320.60 +5.09 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 330.60 +5.07 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 340.60 +4.89 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 350.60 +5.13 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 360.60 +4.90 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 370.60 +4.90 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 380.60 +5.12 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 390.60 +5.03 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 400.60 +5.08 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 410.60 +4.91 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 420.60 +4.89 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 430.60 +5.13 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 440.60 +5.09 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 450.60 +5.09 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 460.60 +5.10 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 470.60 +5.14 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 480.60 +5.09 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 39 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
30JUL26 280.00 P 1.30 1.30 1.30 0.62 +0.09 39 10 35 +10
30JUL26 285.00 P 0.00 0.00 0.00 0.86 +0.14 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.13 +0.17 39 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.49 +0.22 39 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.97 +0.29 39 0 139 0
30JUL26 310.00 P 0.00 0.00 0.00 3.17 +0.46 39 0 210 0
30JUL26 320.00 P 0.00 0.00 0.00 4.66 +0.49 39 0 333 0
30JUL26 330.00 P 6.63 6.63 6.63 6.66 +0.60 38 2 324 0
30JUL26 340.00 P 0.00 0.00 0.00 9.36 +1.01 38 0 2,073 0
30JUL26 350.00 P 12.00 12.51 12.00 12.71 +1.41 38 14 323 +14
30JUL26 360.00 P 13.50 13.90 13.50 16.73 +1.62 38 6 711 +3
30JUL26 370.00 P 0.00 0.00 0.00 21.44 +1.62 38 0 386 0
30JUL26 380.00 P 27.00 27.00 27.00 26.88 +1.76 38 2 494 +2
30JUL26 390.00 P 33.40 33.40 33.40 33.17 +1.89 37 15 183 +15
30JUL26 400.00 P 0.00 0.00 0.00 40.93 +3.24 39 2 418 -2
30JUL26 410.00 P 0.00 0.00 0.00 48.38 +3.58 39 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 56.29 +3.79 39 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 64.63 +4.01 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 73.77 +4.67 40 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 82.71 +4.14 40 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 91.85 +4.28 40 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 101.13 +4.28 38 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 110.92 +4.70 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 120.71 +5.09 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 130.61 +4.98 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 140.60 +5.06 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 150.60 +4.84 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 160.60 +5.07 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 170.60 +5.07 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 180.60 +4.99 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 190.60 +4.86 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 200.60 +5.06 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 210.60 +5.03 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 220.60 +5.05 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 230.60 +5.04 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 240.60 +5.08 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 250.60 +5.05 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.57 +0.05 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.98 +0.09 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.24 +0.10 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.61 +0.16 38 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.98 +0.16 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.50 +0.24 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.04 +0.25 38 0 15 0
28AUG26 300.00 P 0.00 0.00 0.00 3.85 +0.39 38 0 189 0
28AUG26 310.00 P 0.00 0.00 0.00 5.53 +0.54 38 0 372 0
28AUG26 320.00 P 6.29 7.38 6.29 7.50 +0.48 38 17 136 0
28AUG26 330.00 P 0.00 0.00 0.00 9.88 +0.59 38 0 185 0
28AUG26 340.00 P 0.00 0.00 0.00 12.89 +0.94 37 0 2,108 0
28AUG26 350.00 P 14.39 14.39 14.39 16.59 +1.13 37 15 211 +15
28AUG26 360.00 P 0.00 0.00 0.00 20.82 +1.39 37 0 206 0
28AUG26 370.00 P 25.17 25.17 25.17 25.57 +1.31 37 15 231 +15
28AUG26 380.00 P 0.00 0.00 0.00 31.15 +1.51 37 4 826 0
28AUG26 390.00 P 36.87 36.87 36.87 37.38 +1.73 37 15 231 0
28AUG26 400.00 P 0.00 0.00 0.00 46.09 +2.84 40 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 53.44 +3.11 40 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 59.51 +3.42 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 67.43 +3.55 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 75.53 +2.52 37 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 84.10 +2.85 37 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 93.78 +3.84 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 102.77 +4.14 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 111.94 +4.03 39 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 121.34 +4.45 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 130.99 +4.76 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 140.76 +5.09 38 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 150.64 +4.88 38 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 160.60 +5.07 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 170.60 +4.92 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 180.60 +4.88 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 190.60 +4.86 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 200.60 +5.06 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 210.60 +5.03 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 220.60 +4.87 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 230.60 +5.04 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 240.60 +5.08 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 250.60 +5.05 0 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 0.05 +0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 220.00 P 0.90 0.90 0.90 0.14 +0.01 38 2 2 +2
29SEP26 225.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.63 +0.05 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.03 +0.09 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.29 +0.09 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.62 +0.15 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.00 +0.15 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.44 +0.21 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.97 +0.23 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.52 +0.24 38 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.26 +0.36 38 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.01 +0.36 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.05 +0.49 38 0 129 0
29SEP26 310.00 P 0.00 0.00 0.00 8.13 +0.54 38 0 822 0
29SEP26 320.00 P 0.00 0.00 0.00 10.49 +0.55 38 0 143 0
29SEP26 330.00 P 0.00 0.00 0.00 13.23 +0.64 37 0 635 0
29SEP26 340.00 P 0.00 0.00 0.00 16.51 +1.01 37 0 142 0
29SEP26 350.00 P 0.00 0.00 0.00 20.36 +0.92 37 0 206 0
29SEP26 360.00 P 0.00 0.00 0.00 24.78 +1.08 37 0 1,222 0
29SEP26 370.00 P 0.00 0.00 0.00 29.77 +1.21 37 0 981 0
29SEP26 380.00 P 0.00 0.00 0.00 35.33 +1.41 37 4 740 +4
29SEP26 390.00 P 37.96 37.96 37.96 41.44 +1.58 37 17 988 +1
29SEP26 400.00 P 0.00 0.00 0.00 50.03 +3.42 39 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 53.89 -0.28 36 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 62.76 +3.00 38 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 70.56 +2.33 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 78.56 +2.62 38 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 87.78 +3.55 39 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 95.54 +3.05 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 102.77 +1.42 34 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 112.94 +3.15 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 122.77 +4.06 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 131.96 +3.99 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 141.36 +4.39 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 150.68 +4.40 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 160.81 +4.85 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 170.66 +4.98 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 180.60 +4.88 0 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 190.60 +4.86 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 200.60 +4.84 0 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 210.60 +5.03 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 220.60 +4.87 0 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 230.60 +4.95 0 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 240.60 +5.08 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 250.60 +5.05 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 260.60 +5.09 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 270.60 +4.92 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 280.60 +4.90 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 290.60 +5.07 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 300.60 +5.06 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 310.60 +5.05 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 320.60 +5.09 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 330.60 +4.97 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.31 -0.02 37 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.93 -0.01 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.32 -0.01 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.72 0.00 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.27 +0.02 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.82 +0.01 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.43 +0.06 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.19 +0.07 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.96 +0.07 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.77 +0.11 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 7.80 +0.16 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.09 +0.16 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 10.15 +0.44 37 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 11.51 +0.30 37 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 14.26 +0.29 37 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 17.57 +0.49 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 21.06 +0.67 37 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 25.00 +0.96 37 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 29.19 +1.09 37 0 829 0
30DEC26 360.00 P 34.13 34.13 34.13 33.82 +1.24 37 5 215 -5
30DEC26 370.00 P 0.00 0.00 0.00 38.90 +1.39 37 0 329 0
30DEC26 380.00 P 44.06 44.43 44.06 44.43 +1.55 37 2 94 +2
30DEC26 390.00 P 0.00 0.00 0.00 51.15 +1.48 37 0 1,083 0
30DEC26 400.00 P 0.00 0.00 0.00 57.38 +1.52 37 0 937 0
30DEC26 410.00 P 0.00 0.00 0.00 63.93 +1.56 37 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 70.58 +2.35 37 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 77.92 +2.46 37 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 85.54 +2.61 37 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 93.31 +2.70 37 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 101.20 +2.45 37 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 109.43 +2.80 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 118.73 +3.82 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 127.23 +3.88 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 135.90 +3.93 38 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 144.76 +4.07 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 153.71 +4.18 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 162.68 +4.18 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 171.89 +4.26 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 181.21 +4.36 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 190.69 +4.55 34 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 200.87 +5.11 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 210.70 +4.88 37 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 220.60 +4.87 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 230.60 +4.95 0 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 240.60 +5.08 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 250.60 +5.05 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 260.60 +4.85 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 270.60 +4.90 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 280.60 +4.90 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 290.60 +5.07 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 300.60 +5.06 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 310.60 +4.90 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 320.60 +4.91 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 330.60 +4.89 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.00 +0.09 37 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.23 +0.13 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.50 +0.13 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.77 +0.13 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.15 +0.21 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.55 +0.21 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.95 +0.22 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.49 +0.22 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.06 +0.21 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.76 +0.33 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.34 +0.32 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.12 +0.30 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.90 +0.28 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.99 +0.56 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.06 +0.68 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.14 +0.68 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.22 +0.69 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.48 +0.86 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 13.88 +0.93 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 15.27 +0.93 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 16.68 +0.94 37 0 60 0
30MAR27 310.00 P 0.00 0.00 0.00 20.07 +1.24 37 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 23.40 +1.05 37 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 27.06 +0.96 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 30.99 +0.89 37 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 35.41 +1.08 37 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 40.05 +1.14 36 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 47.06 +3.16 38 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 50.63 +1.62 36 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 56.54 +1.75 36 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 62.72 +1.82 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 69.36 +2.06 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 76.25 +2.15 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 83.34 +2.27 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 90.75 +2.36 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 98.18 +2.42 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.95 +2.47 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.90 +2.60 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 121.88 +2.60 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.10 +2.59 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 138.45 +2.75 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 147.02 +2.84 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 156.56 +3.79 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 165.39 +3.85 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 174.31 +3.93 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 183.29 +3.98 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 192.45 +4.14 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 201.06 +3.49 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 211.81 +5.07 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 221.39 +5.23 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 231.09 +5.34 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 240.86 +5.34 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 250.70 +5.06 37 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 16.20 +0.81 37 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 17.62 +0.82 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 19.12 +0.90 37 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 20.89 +1.09 37 0 3 0
29JUN27 310.00 P 0.00 0.00 0.00 24.13 +0.80 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 27.53 +0.78 36 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 31.32 +0.87 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 35.44 +0.97 36 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 39.79 +0.99 36 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 44.67 +1.19 36 0 1 0
29JUN27 370.00 P 0.00 0.00 0.00 49.80 +1.32 36 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 55.25 +1.41 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 61.06 +1.56 35 0 37 0
29JUN27 400.00 P 0.00 0.00 0.00 67.21 +1.68 35 0 2 0
29JUN27 410.00 P 0.00 0.00 0.00 73.69 +1.80 35 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 80.41 +1.91 35 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 87.38 +2.09 36 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 94.70 +2.29 36 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 102.05 +2.32 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 109.47 +2.21 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 117.22 +2.32 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 125.11 +2.38 36 0 0 0
TOTAL PUT 683 73,056 +53
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$ 2.62
29JUN26 1.80 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.25 -0.02 39 0 23 0
29JUN26 2.50 C 0.22 0.22 0.22 0.19 -0.01 44 1 1 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.12 -0.02 40 0 16 0
29JUN26 2.70 C 0.00 0.00 0.00 0.08 -0.01 41 0 138 0
29JUN26 2.80 C 0.04 0.04 0.04 0.05 -0.01 42 5 654 -5
29JUN26 2.90 C 0.00 0.00 0.00 0.04 0.00 48 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 281 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 126 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 140 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 147 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 165 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 176 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 194 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.74 0.00 53 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30JUL26 2.80 C 0.13 0.13 0.13 0.14 0.00 51 6 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.10 -0.01 48 0 75 0
30JUL26 3.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.07 +0.01 52 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.05 0.00 51 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.04 0.00 52 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 52 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 51 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.77 -0.02 58 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 -0.02 55 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.61 -0.01 58 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.46 -0.01 55 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.21 0.00 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.18 0.00 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 0.00 55 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 0.00 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 0.00 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 0.00 55 0 11 0
28AUG26 3.50 C 0.06 0.06 0.06 0.06 0.00 55 112 122 +110
28AUG26 3.60 C 0.00 0.00 0.00 0.05 0.00 56 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 54 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 4.10 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 0.89 -0.02 62 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.85 -0.02 62 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.81 -0.02 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.77 -0.02 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.74 -0.01 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.01 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.01 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 0.00 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 -0.01 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 -0.01 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.01 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.02 56 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.01 57 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 -0.01 57 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.01 57 0 32 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 58 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 55 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29SEP26 4.00 C 0.04 0.04 0.04 0.04 -0.01 54 10 594 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 50 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.99 +0.01 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.96 +0.01 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.92 +0.01 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 +0.01 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 0.00 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 0.00 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 -0.01 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.67 -0.01 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 -0.02 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 -0.02 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 -0.02 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 -0.02 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 -0.02 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.02 63 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.02 63 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.02 63 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.02 64 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.02 64 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.02 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.02 64 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.02 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.02 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.01 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.01 64 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.01 65 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.02 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.01 65 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 65 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 64 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 64 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 63 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.08 +0.03 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.03 0.00 67 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.00 +0.01 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 +0.02 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 +0.04 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 +0.03 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.82 +0.01 65 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.80 +0.04 69 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.71 0.00 63 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.70 +0.03 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 -0.01 63 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 0.00 64 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.55 0.00 63 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 0.00 64 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 0.00 64 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 0.00 64 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 0.00 64 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 0.00 64 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 0.00 64 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 0.00 64 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 0.00 64 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 0.00 64 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 0.00 64 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.01 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 0.00 64 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 64 0 8 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 0.00 64 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 0.00 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 64 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 65 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.12 0.00 66 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.09 +0.01 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.06 +0.01 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 +0.01 66 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.00 +0.01 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.94 0.00 64 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.89 +0.01 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.82 -0.02 61 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 +0.02 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.75 0.00 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.01 62 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 -0.01 62 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.01 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 -0.01 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 -0.01 62 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.01 62 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.01 62 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 0.00 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 -0.01 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.39 -0.01 62 0 0 0
TOTAL CALL 134 19,648 +116
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 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 355 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.01 39 0 179 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 +0.01 44 0 5,565 0
29JUN26 2.90 P 0.30 0.30 0.30 0.31 +0.01 45 31 1,695 0
29JUN26 3.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.49 +0.01 47 0 200 0
29JUN26 3.20 P 0.50 0.50 0.50 0.60 +0.02 62 68 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.69 +0.01 60 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.79 +0.01 66 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.88 0.00 0 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 0.99 +0.02 77 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.09 +0.02 82 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.19 +0.02 86 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.29 +0.02 91 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.39 +0.02 96 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.49 +0.02 100 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.59 +0.02 104 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.69 +0.02 109 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.79 +0.02 113 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.88 +0.01 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.98 +0.01 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.08 +0.01 0 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.18 +0.01 0 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.28 +0.01 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.38 +0.01 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.63 +0.01 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.38 +0.01 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.38 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.63 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.13 +0.01 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 52 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30JUL26 2.40 P 0.11 0.11 0.11 0.11 +0.01 52 10 650 +10
30JUL26 2.50 P 0.00 0.00 0.00 0.15 +0.01 52 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.20 +0.01 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.25 +0.01 51 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.32 +0.02 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.39 +0.02 53 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.47 +0.02 55 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.55 +0.02 56 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.64 +0.02 58 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.73 +0.02 60 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.82 +0.02 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.92 +0.02 65 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.11 +0.01 69 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.21 +0.02 72 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.31 +0.02 76 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.41 +0.02 80 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.51 +0.02 83 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 0.00 52 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 55 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 0.00 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 0.00 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.17 +0.01 56 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.22 +0.02 57 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
28AUG26 2.70 P 0.27 0.27 0.27 0.33 +0.02 58 80 83 +80
28AUG26 2.80 P 0.00 0.00 0.00 0.39 +0.02 58 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.53 +0.02 58 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 +0.02 60 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.77 +0.02 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.86 +0.02 62 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.95 +0.02 63 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.04 +0.02 64 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.13 +0.01 64 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.23 +0.02 67 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.32 +0.01 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.42 +0.01 70 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.52 +0.02 73 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 -0.01 58 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 0.00 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 -0.01 58 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 -0.01 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 0.00 58 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 0.00 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 +0.01 60 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 0.00 60 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 0.00 60 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 0.00 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 +0.01 61 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 +0.01 61 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 +0.01 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.74 +0.01 62 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.82 +0.01 62 0 1,615 0
29SEP26 3.40 P 0.88 0.88 0.88 0.88 -0.01 58 100 1,542 0
29SEP26 3.50 P 0.96 0.96 0.96 0.95 -0.03 55 100 1,174 0
29SEP26 3.60 P 1.05 1.05 1.05 1.05 -0.02 58 200 788 0
29SEP26 3.70 P 1.14 1.14 1.14 1.17 +0.01 66 30 734 0
29SEP26 3.80 P 1.22 1.22 1.22 1.26 +0.01 66 30 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.36 +0.02 69 0 33 0
29SEP26 4.00 P 1.39 1.39 1.39 1.44 +0.03 67 3 30 0
29SEP26 4.10 P 1.49 1.49 1.49 1.55 +0.05 72 2 85 0
29SEP26 4.20 P 1.58 1.58 1.58 1.63 +0.05 69 100 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.74 +0.03 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.83 +0.02 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.92 +0.01 72 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.03 +0.03 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.12 +0.02 77 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 +0.02 79 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.31 +0.01 77 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.42 +0.03 83 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.66 +0.02 83 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.91 +0.03 87 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.15 +0.02 87 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.39 +0.02 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.64 +0.02 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.88 +0.01 0 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.13 +0.01 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.63 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.01 65 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 0.00 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 0.00 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 0.00 66 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 0.00 66 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 0.00 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.01 66 0 36 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 0.00 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 0.00 67 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 0.00 68 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 0.00 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 0.00 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 0.00 68 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 0.00 68 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 0.00 68 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.90 0.00 68 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 0.00 69 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 +0.01 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 0.00 66 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.19 +0.01 66 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 0.00 66 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 0.00 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.44 0.00 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.52 0.00 66 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.61 +0.01 66 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.69 -0.01 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.78 -0.01 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.87 -0.01 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.97 0.00 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.06 -0.01 67 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.15 -0.01 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.25 0.00 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.34 -0.01 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 0.00 66 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 +0.01 66 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.01 66 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 +0.01 66 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 +0.01 66 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 +0.02 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 +0.02 67 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 +0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.47 +0.01 67 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 +0.02 67 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.59 +0.02 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 +0.02 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 +0.02 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 +0.02 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 +0.02 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 +0.02 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.97 0.00 66 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.04 0.00 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 0.00 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 0.00 65 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 0.00 64 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 +0.01 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.42 0.00 65 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 0.00 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 0.00 64 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.66 0.00 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 0.00 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.84 0.00 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.92 -0.01 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.01 0.00 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.08 -0.02 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.19 -0.01 65 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 +0.01 65 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 +0.01 65 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 0.00 65 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.32 0.00 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.37 +0.01 65 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.42 +0.01 65 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.47 +0.01 65 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.53 +0.01 65 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.59 +0.01 66 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.65 +0.01 66 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.71 +0.01 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.77 0.00 65 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 -0.01 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 0.00 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.01 66 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 +0.01 67 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 -0.01 64 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.18 0.00 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.26 +0.01 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.33 0.00 64 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.41 +0.01 64 0 22 0
TOTAL PUT 754 44,916 +90
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 0.00 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.72 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.27 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.98 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.03 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.59 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 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 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.87 -0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.50 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.57 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.92 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.99
29JUN26 4.72 C 0.00 0.00 0.00 4.28 +0.08 90 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.18 +0.08 86 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.94 +0.08 76 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.70 +0.08 62 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.06 +0.08 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 41 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 54 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.76 +0.06 28 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.05 +0.08 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.82 +0.05 25 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.60 +0.08 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.38 +0.06 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.13 -0.06 54 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.60 -0.07 59 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.09 -0.06 70 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.03 -0.06 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.84 -0.08 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.29 -0.08 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.75 -0.06 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.21 -0.08 33 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$ 8.99
29JUN26 5.00 C 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 +0.08 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 +0.09 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 +0.08 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.78 +0.08 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 33 0
29JUN26 9.25 C 0.16 0.16 0.16 0.14 +0.02 26 2 51 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 537 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 122 0
29JUN26 10.00 C 0.03 0.03 0.03 0.02 0.00 27 13 139 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 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 53 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 87 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 2.52 +0.09 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.28 +0.10 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.79 +0.09 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.28 +0.07 20 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.67 +0.06 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.26 +0.02 25 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
30JUL26 10.00 C 0.09 0.09 0.09 0.08 +0.01 26 4 19 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 2.53 +0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.04 +0.07 26 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.80 +0.07 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.34 +0.05 26 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.60 +0.05 26 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.48 +0.04 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 +0.02 27 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.78 +0.08 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 +0.05 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.07 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 +0.07 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.16 +0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.04 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 +0.02 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.03 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.03 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 +0.07 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 +0.07 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.30 +0.07 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.07 +0.06 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.08 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.07 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 +0.07 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 +0.07 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.06 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.03 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 +0.07 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.36 +0.08 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 +0.06 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.06 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 +0.11 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 +0.10 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 +0.06 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 +0.10 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 +0.09 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.09 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.07 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 +0.06 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 +0.04 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.62 +0.07 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.42 +0.07 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.22 +0.07 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.03 +0.07 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.85 +0.01 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 +0.06 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.06 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 +0.05 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.86 +0.04 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 +0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
TOTAL CALL 19 1,859 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.04 26 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 129 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.09 25 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 -0.08 26 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.09 25 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 -0.08 27 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.54 -0.06 43 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 -0.06 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 -0.06 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.03 -0.07 65 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 -0.06 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 -0.07 84 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.54 -0.06 91 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.04 -0.06 98 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.54 -0.06 104 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.04 -0.06 110 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.54 -0.06 115 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.35 -0.04 26 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.49 -0.06 25 0 80 0
30JUL26 9.50 P 0.68 0.68 0.68 0.66 -0.06 26 20 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.85 -0.07 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.06 -0.08 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.54 -0.06 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.04 -0.07 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.54 -0.07 43 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.03 -0.08 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.54 -0.07 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.04 -0.07 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.54 -0.07 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.04 -0.07 68 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.54 -0.07 72 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.04 -0.07 76 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.54 -0.07 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 -0.02 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 -0.03 28 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.71 -0.04 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.87 -0.06 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.06 -0.06 28 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.28 -0.05 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.72 -0.08 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.67 -0.06 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.16 -0.07 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.65 -0.08 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.14 -0.08 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.63 -0.08 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 -0.07 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.63 -0.07 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.01 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.03 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.03 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.48 -0.03 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.05 26 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.05 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.06 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 -0.08 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 -0.07 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 -0.07 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 -0.08 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.08 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.08 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 -0.07 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 -0.07 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.12 -0.07 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.62 -0.07 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.04 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.06 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.06 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.05 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.25 -0.06 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 -0.06 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.85 -0.06 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 -0.07 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 -0.07 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.07 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 -0.06 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.07 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.64 -0.08 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 -0.08 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.63 -0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.12 -0.07 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.62 -0.07 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 0.00 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.34 0.00 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 -0.02 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 -0.02 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.03 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.03 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.04 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.35 -0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 -0.05 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 -0.07 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.33 -0.07 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.77 -0.07 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.22 -0.07 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 -0.07 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.16 -0.08 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 -0.07 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.14 -0.07 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.63 -0.07 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.12 -0.07 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.62 -0.07 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.03 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.04 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.72 -0.06 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.10 -0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.50 -0.07 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.92 -0.08 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.37 -0.08 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.83 -0.08 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.31 -0.07 36 0 0 0
TOTAL PUT 20 2,798 0
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$ 20.88
29JUN26 15.00 C 0.00 0.00 0.00 5.91 -0.82 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.41 -0.82 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.91 -0.82 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.41 -0.82 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.92 -0.81 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.42 -0.82 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.94 -0.81 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.47 -0.79 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.02 -0.77 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.61 -0.73 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.24 -0.68 32 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.65 -0.52 32 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 0.32 -0.32 33 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.20 33 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.09 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 94 0
29JUN26 26.00 C 0.03 0.03 0.03 0.01 -0.01 37 5 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.96 -0.81 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.48 -0.80 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.00 -0.80 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.54 -0.78 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.10 -0.75 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.68 -0.72 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.28 -0.68 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.92 -0.63 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.60 -0.57 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.05 -0.44 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.63 -0.35 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.38 -0.24 32 0 20 0
30JUL26 24.00 C 0.33 0.33 0.33 0.22 -0.15 33 2 15 0
30JUL26 25.00 C 0.20 0.20 0.20 0.12 -0.09 33 2 32 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.54 -0.79 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.08 -0.78 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.64 -0.75 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.21 -0.73 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.81 -0.69 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.43 -0.66 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.11 -0.59 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.78 -0.62 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.26 -0.45 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.85 -0.35 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 -0.27 31 0 16 0
28AUG26 24.00 C 0.33 0.33 0.33 0.34 -0.19 31 2 0 -2
28AUG26 25.00 C 0.27 0.27 0.24 0.20 -0.13 31 3 3 +3
28AUG26 26.00 C 0.24 0.24 0.24 0.12 -0.08 31 2 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 36.00 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 0.01 0.00 46 0 10 0
28AUG26 38.00 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 0.01 0.00 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.52 -0.80 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.05 -0.79 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.59 -0.78 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.15 -0.76 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 -0.74 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.71 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.67 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 -0.65 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.22 -0.64 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.93 -0.62 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 -0.52 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.42 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 -0.33 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.25 31 0 8 0
29SEP26 25.00 C 0.39 0.39 0.39 0.35 -0.18 32 1 1 +1
29SEP26 26.00 C 0.30 0.30 0.30 0.23 -0.13 32 1 1 +1
29SEP26 27.00 C 0.22 0.22 0.22 0.15 -0.09 32 1 1 +1
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.22 -0.75 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.81 -0.73 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 -0.71 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.04 -0.68 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 -0.65 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 -0.63 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.04 -0.60 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.75 -0.56 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.48 -0.53 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.99 -0.48 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 -0.42 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 -0.36 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.97 -0.30 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.74 -0.25 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.20 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 -0.16 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 -0.13 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.11 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 -0.71 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.11 -0.71 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.75 -0.68 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.40 -0.66 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.07 -0.63 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.75 -0.62 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.46 -0.59 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.17 -0.57 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.92 -0.53 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.44 -0.49 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 -0.44 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.68 -0.38 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 -0.33 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.13 -0.29 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.26 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.75 -0.20 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 -0.18 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 -0.16 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.13 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 -0.11 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.41 -0.68 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.06 -0.68 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.74 -0.64 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.41 -0.64 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.12 -0.60 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.83 -0.58 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.56 -0.57 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.31 -0.53 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.84 -0.50 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.42 -0.46 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.07 -0.40 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.76 -0.36 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 -0.33 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.26 -0.28 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.26 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.89 -0.21 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.20 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.16 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 -0.15 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 -0.12 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 0 0
TOTAL CALL 19 1,134 +6
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 18.00 P 0.07 0.07 0.05 0.03 +0.01 34 7 11 +5
29JUN26 18.50 P 0.08 0.08 0.08 0.06 +0.03 33 10 14 +10
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 16 0
29JUN26 19.50 P 0.15 0.24 0.15 0.20 +0.10 33 35 72 +12
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.16 33 0 70 0
29JUN26 21.00 P 0.00 0.00 0.00 0.77 +0.31 33 0 89 0
29JUN26 22.00 P 1.16 1.16 1.16 1.39 +0.45 32 15 102 0
29JUN26 23.00 P 2.44 2.44 2.44 2.21 +0.62 32 4 35 -4
29JUN26 24.00 P 0.00 0.00 0.00 3.14 +0.73 33 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 4.12 +0.79 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 5.12 +0.82 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 6.12 +0.82 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.12 +0.82 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.12 +0.82 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.12 +0.82 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.12 +0.82 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.12 +0.82 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.12 +0.82 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.12 +0.82 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.12 +0.82 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 4 0
30JUL26 17.50 P 0.11 0.11 0.11 0.09 +0.04 33 10 10 +10
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.07 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 +0.11 33 0 4 0
30JUL26 19.00 P 0.31 0.31 0.31 0.33 +0.14 33 10 10 +10
30JUL26 19.50 P 0.00 0.00 0.00 0.47 +0.19 33 0 0 0
30JUL26 20.00 P 0.50 0.50 0.50 0.65 +0.25 33 5 15 +5
30JUL26 21.00 P 0.89 0.89 0.89 1.09 +0.34 32 2 12 +2
30JUL26 22.00 P 0.00 0.00 0.00 1.69 +0.46 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.43 +0.56 33 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 3.26 +0.68 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.17 +0.74 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.13 +0.78 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.12 +0.81 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 7.12 +0.82 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.12 +0.82 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.12 +0.82 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.12 +0.82 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.12 +0.82 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.12 +0.82 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.12 +0.82 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.12 +0.82 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 +0.08 31 0 20 0
28AUG26 18.00 P 0.00 0.00 0.00 0.26 +0.11 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.37 +0.15 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.50 +0.18 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.65 +0.21 31 0 0 0
28AUG26 20.00 P 0.68 0.75 0.68 0.84 +0.26 30 2 0 -2
28AUG26 21.00 P 1.12 1.12 1.12 1.31 +0.36 30 15 23 +15
28AUG26 22.00 P 0.00 0.00 0.00 1.90 +0.45 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.67 +0.60 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.47 +0.65 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.35 +0.71 31 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 5.26 +0.75 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.21 +0.78 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.18 +0.80 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.16 +0.81 32 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 9.14 +0.81 30 0 0 -30
28AUG26 31.00 P 0.00 0.00 0.00 10.13 +0.82 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.12 +0.82 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.12 +0.82 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.12 +0.82 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.12 +0.82 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 +0.08 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.09 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.13 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 +0.16 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 +0.20 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.24 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 +0.29 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 +0.39 32 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.20 +0.48 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.87 +0.54 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.64 +0.59 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.48 +0.65 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.36 +0.70 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.28 +0.73 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.23 +0.77 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.19 +0.78 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.16 +0.79 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.14 +0.80 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.13 +0.81 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.12 +0.82 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.12 +0.82 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.12 +0.82 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.10 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.12 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.15 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 +0.16 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 +0.20 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.23 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 +0.26 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.51 +0.29 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.36 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 +0.41 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.26 +0.47 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.99 +0.54 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.77 +0.59 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.60 +0.64 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.47 +0.67 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.37 +0.71 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.29 +0.73 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.24 +0.76 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.20 +0.78 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.17 +0.79 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.14 +0.79 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.13 +0.81 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.12 +0.82 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.11 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.12 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 +0.15 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.16 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 +0.20 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 +0.21 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.24 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.26 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 +0.30 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.34 +0.35 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.92 +0.40 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 +0.45 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.27 +0.51 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.02 +0.55 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.81 +0.59 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.65 +0.64 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 +0.67 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 +0.70 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.34 +0.73 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.27 +0.74 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.22 +0.76 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.18 +0.77 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.15 +0.78 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.13 +0.79 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.12 +0.81 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.12 +0.82 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.12 +0.82 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 +0.15 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 +0.15 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.07 +0.19 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 +0.19 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 +0.22 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 +0.24 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 +0.26 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.09 +0.30 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.61 +0.34 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.18 +0.38 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 +0.45 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.51 +0.48 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.24 +0.52 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.02 +0.57 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.82 +0.59 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.67 +0.64 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.54 +0.66 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.44 +0.70 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.72 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.29 +0.74 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.24 +0.76 32 0 0 0
TOTAL PUT 115 746 +33
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$ 4.21
29JUN26 3.10 C 0.00 0.00 0.00 1.12 0.00 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 0.00 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.92 +0.01 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 +0.01 28 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 +0.01 29 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 0.00 27 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 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 72 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 96 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 0.00 107 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 +0.02 30 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 +0.01 29 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 0.00 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 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 42 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 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
28AUG26 3.10 C 0.00 0.00 0.00 1.13 0.00 22 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 30 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 29 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 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 0.00 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.14 0.00 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.15 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 65 0
29JUN26 4.00 P 0.05 0.05 0.03 0.03 -0.02 24 30 89 +20
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.02 25 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.02 27 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.02 26 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 -0.03 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 -0.03 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 -0.03 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.02 98 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.04 -0.03 0 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 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 28 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 -0.02 27 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 -0.04 26 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 0.00 30 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.01 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 -0.03 0 0 6 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 -0.02 69 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.01 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.02 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 -0.02 26 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.30 -0.02 25 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.36 -0.03 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.02 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.01 28 0 10 0
29SEP26 4.30 P 0.41 0.41 0.41 0.41 -0.02 27 15 75 +15
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.02 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.02 26 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.02 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 -0.02 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 -0.01 24 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 0.00 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.21 +0.04 33 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.46 +0.05 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 -0.03 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 -0.03 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.95 -0.03 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.19 -0.03 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 0.00 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 0.00 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.01 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 -0.01 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 0.00 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 +0.04 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 0.00 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.01 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.01 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.01 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.01 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 -0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 -0.03 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.46 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.71 -0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 -0.03 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 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JUN27 3.50 P 0.19 0.19 0.19 0.20 0.00 28 30 30 +30
29JUN27 3.60 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
TOTAL PUT 75 2,516 +65
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$ 124.50
29JUN26 80.00 C 0.00 0.00 0.00 44.65 +0.99 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.15 +0.99 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.66 +0.99 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.16 +0.99 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.67 +0.99 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.18 +0.98 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.69 +1.00 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.22 +0.87 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.76 +0.93 40 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 22.33 +0.89 40 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.95 +0.84 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.63 +0.78 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.39 +0.69 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.27 +0.60 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 11.29 +0.51 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 9.46 +0.40 40 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 7.81 +0.31 40 0 329 0
29JUN26 122.50 C 6.10 6.10 6.10 6.31 +0.18 40 15 298 +15
29JUN26 125.00 C 5.62 5.62 4.89 5.06 +0.11 40 17 22 +17
29JUN26 127.50 C 4.90 4.90 3.62 3.88 -0.11 39 879 256 -629
29JUN26 130.00 C 4.70 5.33 2.89 3.15 +0.01 41 85 564 +19
29JUN26 132.50 C 2.45 2.45 2.40 2.41 -0.03 41 79 144 -14
29JUN26 135.00 C 2.70 2.70 1.87 1.82 -0.04 41 61 157 -44
29JUN26 137.50 C 2.64 2.82 2.63 1.34 -0.06 41 75 116 +12
29JUN26 140.00 C 2.15 2.28 1.20 0.97 -0.07 41 95 193 +47
29JUN26 142.50 C 1.70 1.70 1.70 0.70 -0.06 41 15 121 0
29JUN26 145.00 C 1.35 1.35 1.35 0.49 -0.06 41 5 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 91 0
29JUN26 150.00 C 0.56 0.56 0.56 0.23 -0.04 41 2 171 -2
29JUN26 152.50 C 0.49 0.49 0.49 0.16 -0.03 41 3 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 25 0
29JUN26 157.50 C 0.44 0.44 0.44 0.07 -0.02 41 30 68 +19
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 32 0
29JUN26 162.50 C 0.14 0.14 0.14 0.03 -0.01 41 2 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 32.18 +0.36 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.77 -0.06 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.16 +0.56 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.47 +0.82 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.54 +0.78 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.43 +0.74 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.41 +0.69 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.49 +0.63 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.68 +0.58 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.97 +0.52 43 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 12.39 +0.47 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.93 +0.52 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.58 +0.34 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 8.38 +0.30 43 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 7.31 +0.24 43 0 0 0
30JUL26 130.00 C 8.51 8.51 8.51 6.36 +0.22 43 15 30 +15
30JUL26 132.50 C 0.00 0.00 0.00 5.52 +0.17 44 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 4.74 +0.16 44 0 35 0
30JUL26 137.50 C 5.83 5.83 5.83 4.03 +0.12 44 3 39 +3
30JUL26 140.00 C 0.00 0.00 0.00 3.41 +0.10 43 0 31 0
30JUL26 142.50 C 4.48 4.48 4.48 2.88 +0.08 43 3 45 +3
30JUL26 145.00 C 0.00 0.00 0.00 2.41 +0.05 43 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 2.02 +0.05 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.68 +0.03 43 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 1.39 +0.02 43 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.15 +0.02 43 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.94 0.00 43 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.77 0.00 43 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.65 - 42 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 24.62 +0.74 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.97 +0.75 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.11 +0.69 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.35 +0.68 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.68 +0.64 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.10 +0.60 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.62 +0.56 44 0 0 0
28AUG26 120.00 C 12.61 12.61 12.61 13.23 +0.51 44 15 15 +15
28AUG26 122.50 C 11.37 11.37 11.37 11.59 +0.10 43 15 22 +7
28AUG26 125.00 C 10.25 10.25 10.25 10.47 +0.12 43 15 30 0
28AUG26 127.50 C 9.23 9.23 9.23 9.65 +0.33 44 15 15 0
28AUG26 130.00 C 0.00 0.00 0.00 8.67 +0.28 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 7.79 +0.24 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 6.99 +0.23 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 6.27 +0.27 45 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 5.56 +0.25 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 4.92 +0.23 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 4.33 +0.32 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.70 +0.17 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.25 +0.15 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.85 +0.14 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.49 +0.12 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.17 +0.10 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.89 +0.09 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.65 +0.08 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.74 +0.56 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.56 +0.48 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.25 +0.72 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.97 +0.74 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.71 +0.25 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.57 +0.19 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.46 +0.69 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.43 +0.61 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.49 +0.40 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.67 +0.39 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.13 +0.75 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.36 +0.61 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.72 +0.61 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.09 +0.61 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.64 +0.62 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.19 +0.59 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.89 +0.54 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.36 +0.13 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.19 +0.07 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.40 +0.30 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.43 +0.34 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.53 +0.30 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.71 +0.28 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 7.96 +0.32 45 0 500 0
29SEP26 140.00 C 0.00 0.00 0.00 7.25 +0.32 45 0 407 0
29SEP26 142.50 C 0.00 0.00 0.00 6.53 +0.49 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.71 +0.24 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 5.17 +0.24 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 +0.24 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 4.16 +0.18 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.76 +0.18 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 3.36 +0.18 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.99 +0.14 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.70 +0.14 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.41 +0.14 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.63 +0.94 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.46 +0.94 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.35 +0.91 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.29 +0.91 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.27 +0.88 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.35 +0.88 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.42 +0.86 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.63 +0.84 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.48 +0.46 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.86 +0.61 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.21 +0.56 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.78 +0.43 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.17 +0.21 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.70 +0.27 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.42 +0.36 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.30 +0.50 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.09 +0.45 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.88 +0.36 43 0 0 0
30DEC26 125.00 C 16.23 16.23 16.23 16.73 +0.50 43 3 1 -3
30DEC26 127.50 C 0.00 0.00 0.00 15.71 +0.33 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.25 -0.21 42 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 14.08 +0.51 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.83 +0.12 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.00 +0.15 43 0 2 0
30DEC26 140.00 C 12.42 12.42 11.28 11.17 +0.18 43 9 9 +9
30DEC26 142.50 C 0.00 0.00 0.00 10.71 +0.43 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 10.03 +0.43 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.07 +0.41 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.41 +0.42 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.82 +0.34 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.31 +0.34 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 6.80 +0.34 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.29 +0.34 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.83 +0.27 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.45 +0.27 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.22 +0.92 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.19 +0.92 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.23 +0.89 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.33 +0.89 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.44 +0.89 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.66 +0.85 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.92 +0.86 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.18 +0.84 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.58 +0.80 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.01 +0.80 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.45 +0.81 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.92 +0.67 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.49 +0.62 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.98 +0.49 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.68 +0.47 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.51 +0.33 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.33 +0.33 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.09 +0.25 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.12 +0.47 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.15 +0.30 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.19 +0.26 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.22 +0.18 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 16.40 +0.14 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 15.57 +0.21 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 15.01 +0.81 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.88 +0.12 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.08 +0.09 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.42 +0.09 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.78 +0.11 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 11.21 +0.20 43 0 1,500 0
30MAR27 155.00 C 0.00 0.00 0.00 10.82 +0.46 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 10.17 +0.37 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.67 +0.38 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 9.16 +0.38 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 8.41 +0.13 43 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 36.19 - 43 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 34.66 +0.83 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.23 +0.77 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.89 +0.78 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.54 +0.78 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.19 +0.77 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.97 +0.71 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.47 +0.27 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.64 +0.57 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 24.55 +0.56 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.50 +0.54 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 22.55 +0.58 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 21.59 +0.56 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 20.68 +0.55 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 19.72 +0.41 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 18.92 +0.47 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 18.12 +0.46 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 17.35 +0.45 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 16.62 +0.43 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 15.92 +0.89 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.89 +0.48 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.27 +0.48 43 0 0 0
TOTAL CALL 1,456 9,455 -511
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.11 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.26 -0.16 41 0 16 0
29JUN26 107.50 P 0.63 0.63 0.63 0.43 -0.23 41 15 561 +15
29JUN26 110.00 P 0.62 0.90 0.62 0.71 -0.31 41 45 136 +45
29JUN26 112.50 P 1.30 1.30 1.30 1.10 -0.40 41 15 65 +15
29JUN26 115.00 P 1.29 1.80 1.29 1.62 -0.46 41 30 119 +15
29JUN26 117.50 P 2.50 2.50 2.48 2.27 -0.56 41 30 152 0
29JUN26 120.00 P 3.06 3.29 3.06 3.10 -0.67 40 31 85 -29
29JUN26 122.50 P 2.90 4.22 2.90 4.14 -0.78 40 81 133 +1
29JUN26 125.00 P 5.30 5.30 5.30 5.38 -0.88 41 1 42 0
29JUN26 127.50 P 0.00 0.00 0.00 6.82 -0.92 41 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 8.37 -0.99 40 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 10.13 -1.02 40 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 12.06 -1.02 40 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 14.10 -1.05 40 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 16.26 -1.05 40 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 18.50 -1.05 40 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 21.14 -0.71 47 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 23.45 -0.99 47 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 26.36 -0.20 58 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 28.79 -0.27 60 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 31.34 -0.37 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 33.93 -0.33 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.50 -1.14 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.00 -1.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.50 -1.00 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.27 -0.08 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.39 -0.10 43 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.59 -0.13 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.83 -0.16 43 0 19 0
30JUL26 102.50 P 0.00 0.00 0.00 1.14 -0.22 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.52 -0.19 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.96 -0.30 43 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.51 -0.35 43 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 3.17 -0.40 43 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.96 -0.42 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.87 -0.47 43 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 5.90 -0.53 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 7.06 -0.54 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 8.35 -0.69 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 9.77 -0.67 43 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 11.38 -0.65 43 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 12.89 -0.79 43 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 14.62 -0.85 43 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 16.41 -0.88 43 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 18.34 -0.90 43 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 20.76 -0.47 46 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 22.38 -1.64 43 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.22 -0.92 48 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.49 -0.42 50 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 29.77 -0.71 51 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 32.13 -0.64 52 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.24 -0.82 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.71 -0.74 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.02 -1.02 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.49 -0.28 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.78 - 44 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 2.26 -0.21 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.84 -0.21 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.34 -0.28 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.04 -0.34 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.86 -0.37 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.77 -0.42 44 0 17 0
28AUG26 117.50 P 0.00 0.00 0.00 6.78 -0.47 44 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 7.89 -0.52 44 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 9.10 -0.56 44 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 10.45 -0.58 44 0 0 0
28AUG26 127.50 P 11.80 11.80 11.80 11.83 -0.67 44 6 6 +6
28AUG26 130.00 P 0.00 0.00 0.00 13.35 -0.66 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.97 -0.66 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 17.01 -0.27 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 18.78 -0.43 46 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 20.63 -0.49 46 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.53 -0.51 47 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.54 -0.34 47 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.54 -0.33 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.68 -0.94 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.79 -0.99 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.96 -0.97 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.20 -0.95 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.34 -1.05 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.59 -1.13 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.66 -0.07 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.14 -0.09 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.44 -0.13 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.83 -0.13 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.26 -0.18 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.78 -0.17 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.35 -0.23 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.10 -0.12 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.62 -0.27 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.43 -0.31 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.34 -0.36 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 7.34 -0.39 43 0 69 0
29SEP26 117.50 P 0.00 0.00 0.00 8.42 -0.44 43 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 9.60 -0.42 43 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 10.94 -0.44 44 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 12.29 -0.32 44 0 0 0
29SEP26 127.50 P 14.01 14.25 14.01 14.09 -0.11 45 168 210 +168
29SEP26 130.00 P 0.00 0.00 0.00 15.39 -0.40 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.99 -0.36 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 18.72 -0.40 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 20.48 +0.36 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 22.21 -0.50 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 24.10 -0.39 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 26.01 -0.38 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.02 -0.55 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.00 -0.59 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.11 -0.54 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 34.17 -0.64 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 36.26 -0.60 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.27 -0.76 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.42 -0.80 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.62 -1.11 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.25 -0.05 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.54 -0.05 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.89 -0.09 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.30 -0.08 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.74 -0.12 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.28 -0.11 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.82 -0.14 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.55 -0.10 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.18 -0.16 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.98 -0.09 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.78 -0.23 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.60 -0.26 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.56 -0.28 43 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 9.57 -0.32 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.67 -0.34 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 11.84 -0.37 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.08 -0.39 43 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.40 -0.41 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.79 -0.41 43 0 7 0
30DEC26 127.50 P 17.27 17.77 17.27 17.25 -0.43 43 87 232 +87
30DEC26 130.00 P 0.00 0.00 0.00 18.85 -0.32 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.49 -0.17 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.14 -0.19 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 23.79 -0.25 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.56 -0.22 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.32 -0.28 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 29.15 -0.29 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.02 -0.31 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 32.92 -0.33 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.68 -0.52 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.78 -0.42 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.80 -0.40 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.91 -0.53 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.96 -0.54 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.08 -0.52 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.37 0.00 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.72 -0.07 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.21 -0.10 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.87 +0.01 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.31 -0.11 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.99 -0.14 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.70 -0.14 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.41 -0.16 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.27 -0.12 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.15 -0.19 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.04 -0.10 43 0 0 0
30MAR27 107.50 P 9.79 9.79 9.79 9.79 -0.35 42 15 15 +15
30MAR27 110.00 P 0.00 0.00 0.00 10.87 -0.31 42 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 11.95 -0.30 42 0 0 0
30MAR27 115.00 P 13.23 13.23 13.23 13.12 -0.30 43 15 16 +15
30MAR27 117.50 P 0.00 0.00 0.00 14.33 -0.32 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.57 -0.36 42 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 16.90 -0.41 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.29 -0.41 43 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 19.74 -0.43 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.49 -0.20 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.02 -0.12 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.55 -0.22 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.20 -0.21 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 27.89 -0.29 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 29.60 -0.43 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 31.37 -0.57 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 33.19 -0.41 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.38 -0.16 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.19 -0.32 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.11 -0.03 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.07 -0.02 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.04 -0.05 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.45 -0.64 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.45 -0.65 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.24 - 43 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 10.14 -0.17 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.17 -0.22 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.24 -0.13 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.18 -0.29 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 14.31 -0.31 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.47 -0.36 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.71 -0.35 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 18.04 -0.37 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.40 -0.38 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 20.80 -0.41 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.26 -0.42 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 23.72 -0.47 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.26 -0.49 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.89 -0.47 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 28.52 -0.52 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.28 -0.44 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.96 -0.45 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.65 -0.45 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.36 -0.46 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.14 -0.53 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.99 -0.53 43 0 0 0
TOTAL PUT 539 7,859 +353
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$ 32.74
29JUN26 17.50 C 0.00 0.00 0.00 15.27 +0.15 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.77 +0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.27 +0.15 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.78 +0.23 77 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.28 +0.22 72 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.78 +0.29 67 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.78 +0.21 55 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.78 +0.14 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.79 +0.17 54 0 14 -1
29JUN26 24.00 C 0.00 0.00 0.00 8.79 +0.23 47 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 7.75 +0.19 0 0 29 0
29JUN26 26.00 C 0.00 0.00 0.00 6.78 +0.19 0 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 5.87 +0.24 46 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 4.97 +0.26 48 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 4.11 +0.23 48 0 106 0
29JUN26 30.00 C 0.00 0.00 0.00 3.32 +0.21 47 0 210 0
29JUN26 31.00 C 2.56 2.63 2.56 2.61 +0.18 47 30 323 +30
29JUN26 32.00 C 2.62 2.62 1.95 1.99 +0.13 47 60 456 +27
29JUN26 33.00 C 2.00 2.00 1.46 1.48 +0.09 46 37 1,056 -19
29JUN26 34.00 C 1.41 1.51 1.02 1.09 +0.07 47 268 1,290 -107
29JUN26 35.00 C 1.03 1.21 0.76 0.77 +0.02 47 73 760 -7
29JUN26 36.00 C 0.84 0.94 0.54 0.57 +0.04 48 206 755 +3
29JUN26 37.00 C 0.58 0.73 0.38 0.39 +0.02 48 91 1,134 -28
29JUN26 38.00 C 0.48 0.54 0.29 0.29 +0.03 50 88 1,212 -23
29JUN26 39.00 C 0.31 0.33 0.25 0.20 +0.03 50 46 599 -20
29JUN26 40.00 C 0.21 0.21 0.16 0.14 +0.02 51 56 2,772 +15
29JUN26 41.00 C 0.16 0.16 0.12 0.10 +0.02 52 31 476 +22
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 957 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 341 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 53 0 1,060 0
29JUN26 45.00 C 0.09 0.09 0.09 0.02 0.00 53 2 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 63 40 224 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 10.85 +0.19 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.88 +0.16 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.91 +0.19 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.00 +0.21 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.08 +0.21 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.26 +0.24 47 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 5.46 +0.25 47 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 4.71 +0.22 47 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 4.03 +0.21 47 0 3 0
30JUL26 31.00 C 3.42 3.43 3.42 3.41 +0.19 47 45 309 +45
30JUL26 32.00 C 0.00 0.00 0.00 2.85 +0.15 47 0 159 0
30JUL26 33.00 C 2.58 2.85 2.34 2.39 +0.15 48 307 902 +194
30JUL26 34.00 C 2.28 2.28 2.00 1.97 +0.12 48 37 740 +15
30JUL26 35.00 C 2.12 2.12 1.59 1.62 +0.10 48 122 740 +84
30JUL26 36.00 C 1.77 1.77 1.37 1.33 +0.08 48 60 417 +60
30JUL26 37.00 C 1.48 1.48 1.27 1.09 +0.06 49 30 217 +30
30JUL26 38.00 C 1.24 1.24 0.99 0.89 +0.04 49 17 115 0
30JUL26 39.00 C 1.03 1.03 1.03 0.73 +0.04 50 15 198 +8
30JUL26 40.00 C 0.00 0.00 0.00 0.59 +0.03 50 0 263 0
30JUL26 41.00 C 0.66 0.66 0.66 0.48 +0.02 50 3 195 0
30JUL26 42.00 C 0.45 0.45 0.45 0.39 +0.02 51 31 211 +8
30JUL26 43.00 C 0.36 0.36 0.36 0.31 +0.01 51 1 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.25 +0.01 51 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 52 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 10.07 +0.25 49 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 9.16 +0.20 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.30 +0.23 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.45 +0.21 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.68 +0.23 48 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 5.95 +0.27 49 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 5.41 +0.39 52 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 4.73 +0.32 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.09 +0.24 49 0 137 0
28AUG26 32.00 C 0.00 0.00 0.00 3.52 +0.15 49 0 281 0
28AUG26 33.00 C 3.54 3.54 3.03 3.05 +0.13 49 30 444 -30
28AUG26 34.00 C 3.02 3.02 2.64 2.65 +0.11 49 75 358 +45
28AUG26 35.00 C 2.67 2.67 2.26 2.29 +0.09 49 99 149 +7
28AUG26 36.00 C 0.00 0.00 0.00 1.99 +0.09 50 0 235 0
28AUG26 37.00 C 2.14 2.14 2.14 1.72 +0.08 50 15 130 0
28AUG26 38.00 C 1.87 1.87 1.87 1.49 +0.07 51 15 173 +15
28AUG26 39.00 C 0.00 0.00 0.00 1.29 +0.05 51 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 1.14 +0.04 52 0 249 0
28AUG26 41.00 C 0.00 0.00 0.00 0.97 +0.04 52 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.85 +0.03 53 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.74 +0.03 53 0 165 0
28AUG26 44.00 C 0.70 0.70 0.70 0.66 +0.05 54 4 209 +4
29SEP26 22.00 C 0.00 0.00 0.00 11.14 +0.22 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.25 +0.14 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.39 +0.14 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.56 +0.17 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.80 +0.18 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.06 +0.19 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.35 +0.19 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.73 +0.21 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.15 +0.21 49 0 77 0
29SEP26 31.00 C 4.67 4.67 4.67 4.61 +0.21 49 15 274 0
29SEP26 32.00 C 4.16 4.16 4.16 4.00 +0.06 47 15 97 +15
29SEP26 33.00 C 3.97 3.97 3.70 3.68 +0.17 49 30 1,028 0
29SEP26 34.00 C 3.59 3.59 3.59 3.24 +0.12 49 15 818 +15
29SEP26 35.00 C 3.16 3.16 2.85 2.88 +0.10 49 68 785 +14
29SEP26 36.00 C 0.00 0.00 0.00 2.58 +0.11 50 0 1,600 0
29SEP26 37.00 C 0.00 0.00 0.00 2.28 +0.09 50 0 856 0
29SEP26 38.00 C 0.00 0.00 0.00 2.02 +0.07 50 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 1.77 +0.04 50 0 1,505 0
29SEP26 40.00 C 1.96 1.96 1.96 1.55 +0.03 50 4 1,928 +4
29SEP26 41.00 C 0.00 0.00 0.00 1.35 -0.03 50 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 1.18 -0.05 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 1.03 -0.07 50 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.90 -0.08 50 0 81 0
29SEP26 45.00 C 0.00 0.00 0.00 0.76 -0.11 50 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 -0.12 50 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 -0.10 50 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 -0.12 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.13 50 0 1,747 0
29SEP26 52.50 C 0.44 0.44 0.44 0.27 -0.13 51 5 267 0
30DEC26 22.00 C 0.00 0.00 0.00 11.87 +0.22 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.06 +0.20 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.28 +0.20 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.56 +0.21 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.87 +0.22 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.21 +0.21 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.57 +0.18 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.98 +0.23 49 0 97 0
30DEC26 30.00 C 0.00 0.00 0.00 6.45 +0.19 50 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 5.91 +0.19 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 +0.18 49 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 5.06 +0.17 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.65 +0.16 50 0 178 0
30DEC26 35.00 C 4.55 4.55 4.55 4.28 +0.14 50 2 2,075 +2
30DEC26 36.00 C 0.00 0.00 0.00 3.94 +0.26 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.63 +0.13 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.35 +0.15 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.09 +0.16 51 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 2.84 +0.17 51 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 +0.15 51 0 40 0
30DEC26 42.00 C 2.36 2.36 2.36 2.37 +0.14 51 15 106 +15
30DEC26 43.00 C 0.00 0.00 0.00 2.16 +0.13 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.97 +0.12 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 +0.11 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 +0.09 50 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.45 +0.04 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.24 +0.07 50 0 46 0
30DEC26 50.00 C 1.36 1.46 1.36 1.13 +0.07 50 7 86 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.87 +0.03 50 0 118 0
30MAR27 22.00 C 0.00 0.00 0.00 12.41 +0.13 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.76 +0.23 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.05 +0.23 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.37 +0.22 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 +0.22 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.13 +0.23 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.46 +0.13 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.90 +0.11 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.40 +0.12 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 6.91 +0.11 49 0 76 0
30MAR27 32.00 C 0.00 0.00 0.00 6.46 +0.11 49 0 123 0
30MAR27 33.00 C 0.00 0.00 0.00 6.03 +0.13 49 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 5.72 +0.16 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.35 +0.18 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 5.00 +0.14 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.68 +0.15 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.38 +0.14 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.11 +0.11 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.85 +0.11 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.62 +0.13 51 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.38 +0.12 51 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 3.16 +0.11 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.95 +0.10 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.76 +0.19 51 0 5 0
30MAR27 46.00 C 0.00 0.00 0.00 2.58 +0.17 51 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.41 +0.13 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.25 +0.10 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 +0.09 51 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 12.25 +0.09 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.59 +0.10 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.97 +0.12 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.38 +0.15 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.80 +0.13 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.26 +0.14 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.75 +0.14 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.24 +0.12 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.79 +0.13 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.35 +0.12 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.93 +0.16 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.55 +0.11 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.26 +0.17 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.91 +0.16 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.57 +0.14 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.24 +0.10 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.89 +0.05 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 -0.10 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.23 -0.24 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.92 -0.39 48 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.64 -0.51 48 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.36 -0.65 47 0 0 0
TOTAL CALL 2,110 51,534 +449
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 523 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 889 0
29JUN26 28.00 P 0.21 0.21 0.21 0.18 -0.07 48 45 887 0
29JUN26 29.00 P 0.32 0.36 0.32 0.32 -0.07 48 160 1,792 -40
29JUN26 30.00 P 0.46 0.56 0.38 0.53 -0.08 47 117 3,227 -61
29JUN26 31.00 P 0.80 0.83 0.80 0.81 -0.11 47 403 1,566 +344
29JUN26 32.00 P 0.96 1.26 0.96 1.18 -0.17 46 69 1,678 +53
29JUN26 33.00 P 1.35 1.78 1.35 1.69 -0.19 47 111 1,146 +29
29JUN26 34.00 P 1.88 2.31 1.88 2.30 -0.23 47 75 2,217 +9
29JUN26 35.00 P 0.00 0.00 0.00 3.00 -0.25 48 0 421 0
29JUN26 36.00 P 0.00 0.00 0.00 3.77 -0.27 48 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 4.60 -0.29 49 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 5.58 -0.19 54 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 6.49 -0.24 55 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 7.35 -0.39 51 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 8.42 -0.21 62 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 9.39 -0.21 64 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.37 -0.22 67 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.36 -0.22 70 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.40 -0.18 78 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.34 -0.24 76 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.34 -0.24 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.41 -0.17 91 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.34 -0.24 87 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.34 -0.24 90 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.98 -0.10 115 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 72 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 250 0
30JUL26 26.00 P 0.31 0.32 0.31 0.27 -0.05 48 9 144 +9
30JUL26 27.00 P 0.46 0.46 0.44 0.42 -0.06 48 95 193 +95
30JUL26 28.00 P 0.50 0.64 0.50 0.62 -0.06 48 47 206 +10
30JUL26 29.00 P 0.87 0.87 0.87 0.88 -0.05 48 15 206 +15
30JUL26 30.00 P 1.04 1.19 1.04 1.17 -0.10 47 29 349 -29
30JUL26 31.00 P 1.25 1.50 1.25 1.54 -0.11 47 7 556 0
30JUL26 32.00 P 1.70 1.70 1.70 1.98 -0.13 47 15 785 0
30JUL26 33.00 P 2.14 2.14 2.14 2.50 -0.15 47 15 739 0
30JUL26 34.00 P 3.05 3.05 3.04 3.11 -0.15 48 30 617 +21
30JUL26 35.00 P 0.00 0.00 0.00 3.76 -0.19 48 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 4.47 -0.22 49 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 5.22 -0.25 49 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 6.09 -0.23 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.92 -0.25 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.83 -0.15 53 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.70 -0.20 53 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.61 -0.21 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.54 -0.21 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.48 -0.16 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.43 -0.15 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.39 -0.19 56 0 0 0
28AUG26 23.00 P 0.25 0.25 0.25 0.35 +0.17 57 1 16 +1
28AUG26 24.00 P 0.00 0.00 0.00 0.46 +0.17 56 0 133 0
28AUG26 25.00 P 0.00 0.00 0.00 0.59 +0.16 55 0 65 0
28AUG26 26.00 P 0.52 0.52 0.52 0.76 +0.15 54 6 92 +6
28AUG26 27.00 P 0.68 0.81 0.68 0.95 +0.12 53 10 154 -6
28AUG26 28.00 P 0.00 0.00 0.00 1.17 +0.06 52 0 201 0
28AUG26 29.00 P 0.00 0.00 0.00 1.45 +0.03 51 0 92 0
28AUG26 30.00 P 0.00 0.00 0.00 1.75 -0.04 49 0 55 0
28AUG26 31.00 P 2.14 2.16 2.14 2.12 -0.07 49 30 147 +20
28AUG26 32.00 P 2.55 2.55 2.55 2.60 -0.12 49 6 286 -6
28AUG26 33.00 P 2.79 2.79 2.79 2.94 -0.30 46 15 570 -15
28AUG26 34.00 P 3.33 3.67 3.33 3.53 -0.33 46 30 269 -30
28AUG26 35.00 P 0.00 0.00 0.00 4.35 -0.16 49 0 150 0
28AUG26 36.00 P 4.58 4.58 4.58 5.10 -0.17 51 15 185 0
28AUG26 37.00 P 0.00 0.00 0.00 5.81 -0.15 51 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.59 -0.15 51 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 7.38 -0.16 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.21 -0.17 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.06 -0.20 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.94 -0.16 53 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.82 -0.25 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.72 -0.25 54 0 15 0
29SEP26 22.00 P 0.30 0.33 0.30 0.21 -0.03 47 10 131 +9
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 44 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 -0.05 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 -0.07 48 0 97 0
29SEP26 26.00 P 0.92 0.92 0.92 0.85 -0.07 48 9 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.07 49 0 261 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 -0.06 49 0 207 0
29SEP26 29.00 P 0.00 0.00 0.00 1.78 -0.07 49 0 353 0
29SEP26 30.00 P 0.00 0.00 0.00 2.17 -0.08 49 0 822 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 -0.10 49 0 1,587 0
29SEP26 32.00 P 3.07 3.07 3.07 3.09 -0.11 49 6 378 0
29SEP26 33.00 P 3.66 3.66 3.62 3.65 -0.08 49 30 2,295 +15
29SEP26 34.00 P 4.25 4.25 4.18 4.21 -0.13 49 60 885 +42
29SEP26 35.00 P 0.00 0.00 0.00 4.85 -0.15 49 0 1,632 0
29SEP26 36.00 P 5.58 5.58 5.58 5.53 -0.17 50 15 978 0
29SEP26 37.00 P 5.77 5.77 5.77 6.30 -0.20 51 15 906 +15
29SEP26 38.00 P 0.00 0.00 0.00 7.06 -0.16 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.83 -0.18 52 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.62 -0.23 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.45 -0.19 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.30 -0.19 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 -0.19 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.03 -0.18 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 -0.20 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 -0.20 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.74 -0.18 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.66 -0.20 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.64 -0.15 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.54 -0.18 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.98 -0.19 58 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.11 47 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.13 48 0 84 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.12 48 0 24 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.14 48 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.13 49 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.07 49 0 69 0
30DEC26 28.00 P 0.00 0.00 0.00 2.35 -0.10 49 0 57 0
30DEC26 29.00 P 0.00 0.00 0.00 2.68 -0.18 48 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 -0.09 49 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.71 -0.08 49 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 4.17 -0.16 49 0 490 0
30DEC26 33.00 P 4.83 4.86 4.78 4.84 -0.04 50 219 4,343 +219
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.03 50 0 344 0
30DEC26 35.00 P 0.00 0.00 0.00 6.00 -0.13 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.66 -0.13 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 -0.13 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 -0.14 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 -0.15 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.61 -0.15 51 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 -0.15 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.18 -0.15 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.03 -0.11 52 0 15 0
30DEC26 44.00 P 12.01 12.01 12.01 12.82 -0.14 52 2 2 +2
30DEC26 45.00 P 0.00 0.00 0.00 13.66 -0.14 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.52 -0.14 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.38 -0.14 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.25 -0.16 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.15 -0.14 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.06 -0.14 53 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 20.32 -0.16 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.06 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.05 50 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 -0.03 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 -0.03 50 0 81 0
30MAR27 26.00 P 2.36 2.36 2.36 2.34 -0.03 49 15 84 +15
30MAR27 27.00 P 0.00 0.00 0.00 2.71 -0.01 49 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 -0.05 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.53 -0.07 49 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.17 +0.10 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.49 -0.08 49 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.01 -0.10 49 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 -0.12 49 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 -0.09 49 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 6.79 -0.11 49 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.44 -0.12 49 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 8.12 -0.12 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.89 -0.08 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.61 -0.08 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.36 -0.06 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.11 -0.09 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.88 -0.15 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.67 -0.11 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.47 -0.11 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 -0.12 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.08 -0.19 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.92 -0.16 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.77 -0.16 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.61 -0.19 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.54 -0.45 46 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 1.88 -0.42 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.26 -0.37 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.69 -0.28 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.13 -0.22 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.64 -0.12 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.00 -0.16 48 0 0 0
29JUN27 30.00 P 4.60 4.60 4.60 4.61 -0.03 49 15 17 +15
29JUN27 31.00 P 4.90 5.09 4.90 5.12 +0.03 48 24 24 +24
29JUN27 32.00 P 0.00 0.00 0.00 5.57 -0.16 48 0 0 0
29JUN27 33.00 P 6.13 6.20 6.13 6.22 +0.13 49 40 40 +40
29JUN27 34.00 P 6.68 6.79 6.68 7.04 +0.14 50 40 60 +40
29JUN27 35.00 P 7.32 7.32 7.32 7.43 -0.14 49 20 20 +20
29JUN27 36.00 P 0.00 0.00 0.00 8.08 -0.14 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.75 -0.11 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.51 -0.06 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.21 -0.09 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.92 -0.13 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.66 -0.18 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.42 -0.22 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.19 -0.26 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.93 -0.33 50 0 0 0
TOTAL PUT 1,875 56,503 +881
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.83
29JUN26 3.80 C 0.000 0.000 0.000 2.034 -0.009 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.934 -0.011 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.835 -0.009 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.735 -0.010 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.635 +0.007 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.536 +0.008 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.436 +0.008 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.336 -0.010 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.237 +0.009 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.143 +0.014 41 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.043 0.000 37 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.944 +0.015 35 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.844 -0.001 31 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.597 +0.015 25 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.351 -0.001 17 0 103 0
29JUN26 5.75 C 0.180 0.180 0.180 0.168 -0.002 19 30 602 0
29JUN26 6.00 C 0.000 0.000 0.000 0.060 -0.003 20 0 388 0
29JUN26 6.25 C 0.000 0.000 0.000 0.016 -0.001 20 0 535 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 -0.001 21 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 42 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 9.25 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 1.848 +0.004 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.749 +0.004 37 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.649 +0.012 33 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.549 -0.010 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.450 +0.013 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.356 +0.010 34 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.251 +0.012 25 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.152 +0.005 24 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.059 +0.004 28 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.961 +0.003 26 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.864 +0.002 25 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.631 +0.005 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.409 -0.003 20 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.245 -0.003 21 0 210 0
30JUL26 6.00 C 0.000 0.000 0.000 0.134 -0.001 21 0 395 0
30JUL26 6.25 C 0.000 0.000 0.000 0.065 0.000 21 0 718 0
30JUL26 6.50 C 0.000 0.000 0.000 0.027 -0.001 21 0 14 0
30JUL26 6.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 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 1.759 -0.001 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.660 +0.003 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.566 -0.003 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.461 -0.009 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.356 -0.002 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.272 -0.003 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.174 -0.004 27 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.078 +0.010 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.983 +0.010 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.890 +0.005 25 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.658 +0.003 22 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.463 -0.002 21 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.309 -0.001 22 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.195 -0.001 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.115 +0.001 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.063 +0.001 22 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.032 0.000 22 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 0.000 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 2.071 +0.005 37 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.958 -0.006 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.872 +0.007 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.760 -0.002 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.662 -0.004 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.577 +0.008 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.479 +0.009 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.382 +0.010 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.286 +0.011 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.191 +0.010 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.097 +0.012 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.008 +0.014 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.916 +0.013 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.706 +0.009 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.520 0.000 23 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.369 -0.001 23 0 612 0
29SEP26 6.00 C 0.000 0.000 0.000 0.254 0.000 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.169 +0.002 23 0 548 0
29SEP26 6.50 C 0.000 0.000 0.000 0.108 +0.003 23 0 356 0
29SEP26 6.75 C 0.068 0.068 0.068 0.065 +0.002 23 40 184 +40
29SEP26 7.00 C 0.000 0.000 0.000 0.038 +0.001 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 0.000 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.003 +0.008 34 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.906 +0.008 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.804 +0.005 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.713 -0.004 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.618 +0.008 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.518 +0.002 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.429 +0.007 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.332 +0.009 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.242 +0.005 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.153 +0.004 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.067 +0.003 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.989 +0.007 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.785 +0.001 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.618 +0.002 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.478 +0.008 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.360 +0.008 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.264 +0.007 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.189 +0.006 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.132 +0.004 23 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.091 +0.003 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.062 +0.003 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 +0.001 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 +0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 +0.001 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 0.000 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 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 23 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 2.006 +0.008 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.910 +0.012 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.815 +0.006 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.716 -0.008 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.628 +0.012 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.536 -0.001 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.441 +0.012 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.351 +0.005 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.266 +0.007 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.187 +0.011 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.106 +0.012 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.016 +0.002 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.836 +0.006 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.679 +0.010 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.544 +0.012 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.427 +0.010 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.331 +0.008 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.254 +0.007 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.192 +0.006 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.144 +0.005 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.108 +0.004 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.080 +0.003 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.058 +0.002 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.042 +0.002 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.030 +0.001 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.022 +0.001 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.825 +0.007 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.734 +0.007 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.644 +0.005 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.557 +0.006 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.471 +0.008 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.388 +0.007 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.302 +0.005 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.225 +0.007 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.149 +0.010 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.070 +0.004 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.908 +0.012 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.756 +0.011 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.624 +0.009 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.509 +0.007 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.413 +0.007 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.334 +0.006 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.267 +0.004 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.212 +0.004 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.166 +0.003 23 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.131 +0.002 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.102 +0.001 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.078 +0.001 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.061 +0.001 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.047 +0.001 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.036 +0.001 23 0 0 0
TOTAL CALL 70 7,210 +40
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 64 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 650 0
29JUN26 5.50 P 0.022 0.024 0.022 0.020 -0.005 20 14 1,078 +11
29JUN26 5.75 P 0.000 0.000 0.000 0.085 -0.009 21 0 605 0
29JUN26 6.00 P 0.000 0.000 0.000 0.229 -0.011 21 0 480 0
29JUN26 6.25 P 0.000 0.000 0.000 0.441 -0.009 25 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.670 -0.020 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.920 -0.020 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.172 -0.018 37 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.422 -0.018 43 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.673 -0.017 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.922 -0.018 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.172 -0.018 59 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.422 -0.018 64 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.673 -0.017 71 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.922 -0.018 73 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.172 -0.018 78 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.422 -0.018 82 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 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 0.003 -0.001 21 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 22 0
30JUL26 5.25 P 0.000 0.000 0.000 0.022 -0.004 21 0 326 0
30JUL26 5.50 P 0.000 0.000 0.000 0.061 -0.009 21 0 242 0
30JUL26 5.75 P 0.000 0.000 0.000 0.151 -0.006 22 0 131 0
30JUL26 6.00 P 0.000 0.000 0.000 0.289 -0.006 22 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.476 -0.005 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.682 -0.019 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.920 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.172 -0.018 27 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.422 -0.018 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.673 -0.017 36 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.923 -0.017 40 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.172 -0.018 43 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.422 -0.018 46 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.673 -0.017 51 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.922 -0.018 53 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.172 -0.018 56 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.423 -0.017 60 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 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.007 -0.002 22 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.018 -0.003 22 0 59 0
28AUG26 5.25 P 0.000 0.000 0.000 0.048 -0.005 22 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.106 -0.005 22 0 5 0
28AUG26 5.75 P 0.000 0.000 0.000 0.199 -0.006 22 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.335 -0.006 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.510 -0.006 23 0 30 0
28AUG26 6.50 P 0.000 0.000 0.000 0.705 -0.003 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.927 -0.021 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.172 -0.018 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.422 -0.018 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.673 -0.017 31 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.923 -0.017 35 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.172 -0.018 37 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.422 -0.018 40 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.673 -0.017 44 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.922 -0.018 46 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.172 -0.018 48 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.423 -0.017 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 0.000 23 0 84 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.001 23 0 194 0
29SEP26 4.80 P 0.023 0.023 0.023 0.019 -0.002 23 20 181 +1
29SEP26 4.90 P 0.000 0.000 0.000 0.028 -0.002 23 0 947 0
29SEP26 5.00 P 0.042 0.042 0.042 0.039 -0.003 23 20 1,371 +20
29SEP26 5.25 P 0.082 0.082 0.076 0.081 -0.004 23 120 403 +100
29SEP26 5.50 P 0.000 0.000 0.000 0.151 -0.001 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.244 -0.006 23 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.379 -0.006 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.546 -0.007 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.738 -0.017 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.949 -0.015 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.176 -0.017 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.422 -0.018 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.673 -0.017 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.923 -0.017 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.172 -0.018 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.422 -0.018 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.673 -0.017 39 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.922 -0.018 41 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.172 -0.018 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.423 -0.017 46 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 -0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.001 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.025 -0.001 23 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.033 -0.002 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.043 -0.003 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.057 -0.001 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.071 -0.001 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.086 -0.004 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.107 -0.005 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.174 -0.006 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.263 -0.009 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.378 -0.010 22 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.518 -0.009 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.682 -0.008 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.857 -0.012 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.056 -0.007 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.266 -0.015 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.486 -0.001 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.713 -0.012 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.945 -0.012 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.180 -0.013 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.451 -0.019 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.694 -0.019 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.938 -0.020 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.183 -0.020 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.429 -0.019 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 -0.001 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 0.045 -0.001 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.057 -0.001 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.071 -0.001 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.087 -0.002 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.105 -0.003 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.127 -0.004 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.151 -0.004 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.226 -0.006 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.322 -0.007 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.438 -0.009 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.575 -0.010 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.735 -0.006 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.913 -0.006 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.106 -0.006 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.301 -0.013 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.514 -0.008 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.737 -0.011 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.965 -0.015 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.197 -0.013 16 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.451 -0.019 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.701 -0.018 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.942 -0.020 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.186 -0.019 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.430 -0.020 23 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.038 -0.002 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 -0.002 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.059 -0.001 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.073 +0.001 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.084 -0.003 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.102 -0.003 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.120 -0.005 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.143 -0.005 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.167 -0.005 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.195 -0.006 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.276 -0.008 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.375 -0.010 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.492 -0.011 22 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.627 -0.012 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.779 -0.012 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.947 -0.014 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.142 -0.001 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.333 -0.011 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.542 -0.007 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.758 -0.008 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.982 -0.008 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.210 -0.011 19 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.451 -0.019 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.701 -0.029 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.950 -0.020 23 0 0 0
TOTAL PUT 174 13,193 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.31
29JUN26 3.00 C 0.000 0.000 0.000 2.316 +0.066 76 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.216 +0.065 69 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.116 +0.064 58 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.010 +0.057 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.916 +0.065 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.812 +0.061 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.717 +0.064 52 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.612 +0.059 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.517 +0.065 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.417 +0.065 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.320 +0.050 49 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.218 +0.065 36 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.118 +0.063 31 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.018 +0.064 22 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.921 +0.048 35 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.815 +0.062 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.723 +0.050 30 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.623 +0.063 26 0 5,794 0
29JUN26 4.80 C 0.505 0.505 0.505 0.512 +0.051 0 20 1,845 -20
29JUN26 4.90 C 0.000 0.000 0.000 0.422 +0.046 17 0 16,929 0
29JUN26 5.00 C 0.000 0.000 0.000 0.333 +0.054 19 0 7,868 0
29JUN26 5.25 C 0.122 0.130 0.122 0.131 +0.030 17 83 24,604 -15
29JUN26 5.50 C 0.029 0.035 0.024 0.028 +0.007 16 1,059 10,321 +625
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 16 0 4,737 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 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 54 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 1.612 +0.057 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.518 +0.061 36 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.418 +0.061 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.320 +0.050 40 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.219 +0.061 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.119 +0.062 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.019 +0.061 22 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.921 +0.048 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.819 +0.062 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.723 +0.050 25 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.623 +0.063 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.515 +0.052 0 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.422 +0.046 14 0 119 0
30JUL26 5.00 C 0.310 0.310 0.310 0.341 +0.052 19 60 640 -60
30JUL26 5.25 C 0.143 0.143 0.143 0.151 +0.032 17 21 7,126 0
30JUL26 5.50 C 0.053 0.053 0.053 0.048 +0.012 17 45 8,857 +45
30JUL26 5.75 C 0.017 0.017 0.017 0.012 +0.004 17 300 4,833 +300
30JUL26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 230 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.518 +0.061 33 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.418 +0.061 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.320 +0.050 36 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.219 +0.061 30 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.119 +0.062 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.019 +0.061 21 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.921 +0.048 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.819 +0.060 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.723 +0.050 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.623 +0.061 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.515 +0.048 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.431 +0.046 17 0 0 0
28AUG26 5.00 C 0.325 0.325 0.325 0.353 +0.048 19 60 290 +60
28AUG26 5.25 C 0.000 0.000 0.000 0.178 +0.030 18 0 456 0
28AUG26 5.50 C 0.080 0.083 0.080 0.079 +0.017 18 803 1,326 +68
28AUG26 5.75 C 0.035 0.035 0.035 0.031 +0.008 18 100 1,049 0
28AUG26 6.00 C 0.000 0.000 0.000 0.011 +0.003 18 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 +0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 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 2.316 +0.062 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.216 +0.062 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.117 +0.062 48 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.017 +0.063 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.917 +0.063 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.812 +0.057 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.717 +0.062 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.618 +0.063 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.518 +0.052 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.418 +0.061 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.320 +0.050 32 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.219 +0.057 27 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.119 +0.062 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.019 +0.061 21 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.921 +0.048 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.819 +0.056 0 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.723 +0.050 20 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.623 +0.056 18 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.523 +0.046 15 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.436 +0.048 17 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.369 +0.044 19 0 19,927 0
29SEP26 5.25 C 0.210 0.210 0.210 0.210 +0.029 18 1 5,529 0
29SEP26 5.50 C 0.116 0.116 0.116 0.112 +0.018 18 1 3,267 -1
29SEP26 5.75 C 0.061 0.061 0.061 0.054 +0.009 18 100 1,319 +100
29SEP26 6.00 C 0.032 0.032 0.032 0.024 +0.005 18 100 450 +100
29SEP26 6.25 C 0.000 0.000 0.000 0.010 +0.002 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.216 +0.061 36 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.117 +0.062 41 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.017 +0.062 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.917 +0.062 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.817 +0.062 32 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.717 +0.061 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.618 +0.062 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.518 +0.052 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.418 +0.061 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.320 +0.050 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.219 +0.057 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.119 +0.060 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.020 +0.062 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.921 +0.048 19 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.820 +0.044 16 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.725 +0.049 16 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.644 +0.051 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.573 +0.050 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.507 +0.047 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.447 +0.046 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.319 +0.040 19 0 13,430 0
30DEC26 5.50 C 0.000 0.000 0.000 0.218 +0.031 20 0 482 0
30DEC26 5.75 C 0.128 0.128 0.128 0.145 +0.025 20 3 180 0
30DEC26 6.00 C 0.000 0.000 0.000 0.093 +0.018 20 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.057 +0.009 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.037 +0.010 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.022 +0.007 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.004 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
30MAR27 3.30 C 0.000 0.000 0.000 2.017 +0.062 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.917 +0.062 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.817 +0.062 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.717 +0.061 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.618 +0.062 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.518 +0.052 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.418 +0.061 0 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.320 +0.050 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.222 +0.060 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.119 +0.059 15 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.020 +0.056 15 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.924 +0.051 15 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.845 +0.056 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.771 +0.056 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.702 +0.055 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.635 +0.053 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.574 +0.052 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.515 +0.049 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.389 +0.046 19 0 4,226 0
30MAR27 5.50 C 0.231 0.231 0.231 0.286 +0.041 19 10 948 +10
30MAR27 5.75 C 0.000 0.000 0.000 0.204 +0.031 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.143 +0.025 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.099 +0.017 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.067 +0.013 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.047 +0.012 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 +0.009 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.020 +0.007 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.012 +0.004 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.008 +0.003 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 94 0
30MAR27 8.25 C 0.012 0.012 0.012 0.003 +0.001 20 110 204 +110
29JUN27 3.90 C 0.000 0.000 0.000 1.423 +0.066 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.331 +0.061 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.243 +0.081 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.124 +0.053 14 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.044 +0.051 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.966 +0.049 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.893 +0.048 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.821 +0.045 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.755 +0.046 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.690 +0.043 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.630 +0.042 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.572 +0.038 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.445 +0.033 18 0 0 0
29JUN27 5.50 C 0.311 0.311 0.311 0.341 +0.030 19 1 11 +1
29JUN27 5.75 C 0.000 0.000 0.000 0.256 +0.025 19 0 102 0
29JUN27 6.00 C 0.000 0.000 0.000 0.189 +0.020 19 0 47 0
29JUN27 6.25 C 0.000 0.000 0.000 0.137 +0.016 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.099 +0.008 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.074 +0.010 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.052 +0.008 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.036 +0.005 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.024 +0.003 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 +0.002 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.011 +0.002 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
TOTAL CALL 2,877 250,647 +1,323
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 71 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 67 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 63 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 3,450 0
29JUN26 4.80 P 0.004 0.004 0.004 0.001 -0.001 17 10 2,190 0
29JUN26 4.90 P 0.007 0.007 0.007 0.003 -0.003 17 10 8,909 -10
29JUN26 5.00 P 0.010 0.013 0.010 0.007 -0.008 16 24 7,823 +1
29JUN26 5.25 P 0.075 0.075 0.064 0.058 -0.029 16 250 16,582 +10
29JUN26 5.50 P 0.000 0.000 0.000 0.210 -0.053 16 0 1,152 0
29JUN26 5.75 P 0.000 0.000 0.000 0.440 -0.060 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.702 -0.054 34 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.950 -0.055 41 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.211 -0.044 54 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.461 -0.044 62 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.711 -0.044 69 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.961 -0.043 76 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.211 -0.043 82 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.461 -0.043 88 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.696 -0.058 81 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.961 -0.044 99 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 -0.001 17 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.005 -0.002 17 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.010 -0.005 17 0 2,087 0
30JUL26 4.80 P 0.000 0.000 0.000 0.019 -0.009 17 0 1,818 0
30JUL26 4.90 P 0.000 0.000 0.000 0.035 -0.014 17 0 1,510 0
30JUL26 5.00 P 0.062 0.064 0.062 0.060 -0.018 17 324 1,819 +247
30JUL26 5.25 P 0.000 0.000 0.000 0.166 -0.033 17 0 450 0
30JUL26 5.50 P 0.000 0.000 0.000 0.337 -0.052 16 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.559 -0.056 13 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.822 -0.049 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.064 -0.052 27 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.322 -0.045 36 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.564 -0.050 36 0 0 0
30JUL26 7.00 P 1.807 1.807 1.807 1.851 -0.014 56 10 11 +10
30JUL26 7.25 P 0.000 0.000 0.000 2.070 -0.044 49 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.320 -0.043 53 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.569 -0.043 56 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.818 -0.043 60 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.057 -0.054 54 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.004 -0.002 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.008 -0.003 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.014 -0.005 18 0 1,000 0
28AUG26 4.70 P 0.000 0.000 0.000 0.025 -0.007 18 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.040 -0.011 18 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.062 -0.016 18 0 756 0
28AUG26 5.00 P 0.093 0.093 0.090 0.092 -0.018 18 84 1,253 +84
28AUG26 5.25 P 0.209 0.209 0.209 0.194 -0.035 17 11 1 -11
28AUG26 5.50 P 0.000 0.000 0.000 0.359 -0.050 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.570 -0.054 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.828 -0.043 23 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.066 -0.051 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.322 -0.045 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.571 -0.044 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.851 -0.014 46 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.070 -0.044 41 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.320 -0.043 45 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.569 -0.044 48 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.818 -0.044 50 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.068 -0.044 53 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.002 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.003 18 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 -0.006 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.027 -0.007 18 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.041 -0.010 18 0 2,979 0
29SEP26 4.80 P 0.068 0.068 0.068 0.061 -0.013 18 20 3,029 -20
29SEP26 4.90 P 0.000 0.000 0.000 0.087 -0.017 18 0 5,574 0
29SEP26 5.00 P 0.124 0.124 0.124 0.120 -0.021 18 10 2,422 -10
29SEP26 5.25 P 0.000 0.000 0.000 0.225 -0.033 17 0 1,167 0
29SEP26 5.50 P 0.000 0.000 0.000 0.383 -0.048 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.584 -0.052 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.833 -0.043 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.075 -0.045 24 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.322 -0.045 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.571 -0.044 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.851 -0.018 41 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.070 -0.044 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.320 -0.044 40 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.569 -0.044 42 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.818 -0.044 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.068 -0.044 47 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 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 0.000 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 0.000 21 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.011 -0.001 20 0 4,415 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 -0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.024 -0.002 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.034 -0.002 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.047 -0.003 20 0 689 0
30DEC26 4.50 P 0.075 0.075 0.075 0.064 -0.004 20 400 9,719 0
30DEC26 4.60 P 0.000 0.000 0.000 0.084 -0.005 20 0 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.108 -0.007 20 0 2,083 0
30DEC26 4.80 P 0.140 0.140 0.140 0.138 -0.001 20 110 1,272 +110
30DEC26 4.90 P 0.000 0.000 0.000 0.172 -0.011 20 0 328 0
30DEC26 5.00 P 0.235 0.235 0.220 0.211 -0.014 21 230 558 -27
30DEC26 5.25 P 0.000 0.000 0.000 0.332 -0.021 21 0 371 0
30DEC26 5.50 P 0.000 0.000 0.000 0.485 -0.031 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.670 -0.038 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.879 -0.047 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.109 -0.053 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.350 -0.051 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.596 -0.043 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.851 -0.029 33 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.070 -0.052 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.321 -0.045 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.569 -0.044 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.818 -0.044 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.068 -0.044 39 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 +0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 0.000 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 +0.001 20 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 0.000 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.031 0.000 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.042 0.000 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.055 0.000 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.072 -0.001 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.092 -0.002 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.116 -0.002 20 0 665 0
30MAR27 4.70 P 0.000 0.000 0.000 0.144 -0.003 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.175 -0.005 20 0 1,023 0
30MAR27 4.90 P 0.212 0.212 0.212 0.212 -0.006 20 10 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.251 -0.010 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.374 -0.015 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.524 -0.022 21 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.700 -0.032 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.900 -0.041 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.122 -0.048 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.359 -0.054 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.604 -0.055 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.851 -0.045 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.085 -0.053 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.326 -0.052 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.569 -0.053 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.822 -0.044 34 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.068 -0.045 35 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.024 -0.003 19 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.033 -0.003 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.044 -0.005 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.056 -0.006 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.073 -0.007 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.091 -0.009 19 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.114 -0.010 19 0 10 0
29JUN27 4.60 P 0.000 0.000 0.000 0.138 -0.014 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.168 -0.014 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.201 -0.017 19 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.239 -0.018 19 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.279 -0.022 19 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.402 -0.027 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.549 -0.033 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.721 -0.040 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.917 -0.045 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.132 -0.051 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.364 -0.056 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.609 -0.056 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.857 -0.043 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.095 -0.044 28 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.336 -0.043 29 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.579 -0.044 30 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.822 -0.044 31 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.068 -0.045 32 0 0 0
TOTAL PUT 1,503 229,207 +384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.72
29JUN26 4.60 C 0.000 0.000 0.000 4.129 +0.170 82 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.029 +0.170 76 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.929 +0.170 67 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.829 +0.170 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.729 +0.169 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.480 +0.170 62 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.230 +0.169 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.981 +0.170 53 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.731 +0.169 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.482 +0.170 44 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.232 +0.169 0 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.983 +0.170 35 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.733 +0.169 0 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.483 +0.169 0 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.234 +0.169 18 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.985 +0.167 18 0 1,803 0
29JUN26 8.00 C 0.650 0.731 0.650 0.740 +0.167 18 69 16,764 -19
29JUN26 8.25 C 0.386 0.418 0.386 0.507 +0.149 18 150 3,047 +39
29JUN26 8.50 C 0.000 0.000 0.000 0.297 +0.099 17 0 6,073 0
29JUN26 8.75 C 0.108 0.154 0.108 0.152 +0.065 17 348 7,653 +122
29JUN26 9.00 C 0.045 0.070 0.044 0.066 +0.032 18 770 17,977 +422
29JUN26 9.25 C 0.018 0.026 0.018 0.024 +0.014 18 1,002 7,580 +727
29JUN26 9.50 C 0.000 0.000 0.000 0.007 +0.004 18 0 3,824 0
29JUN26 9.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.481 +0.170 50 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.231 +0.169 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.982 +0.170 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.733 +0.170 44 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.483 +0.169 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.234 +0.170 35 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.984 +0.169 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.735 +0.170 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.485 +0.169 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.236 +0.169 19 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.988 +0.165 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.746 +0.154 18 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.522 +0.139 18 0 612 0
30JUL26 8.50 C 0.270 0.323 0.270 0.324 +0.091 17 101 1,283 +100
30JUL26 8.75 C 0.160 0.160 0.160 0.190 +0.061 18 5 2,832 0
30JUL26 9.00 C 0.077 0.105 0.077 0.102 +0.039 19 235 4,936 +77
30JUL26 9.25 C 0.057 0.058 0.056 0.049 +0.020 18 186 2,377 +130
30JUL26 9.50 C 0.027 0.032 0.027 0.022 +0.010 18 140 2,486 +40
30JUL26 9.75 C 0.000 0.000 0.000 0.009 +0.004 18 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.004 +0.002 19 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.231 +0.169 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.982 +0.170 38 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.733 +0.170 40 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.483 +0.169 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.234 +0.170 32 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.984 +0.169 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.735 +0.170 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.485 +0.169 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.237 +0.168 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.992 +0.162 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.760 +0.148 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.539 +0.115 18 0 90 0
28AUG26 8.50 C 0.302 0.380 0.302 0.373 +0.091 19 51 153 +41
28AUG26 8.75 C 0.225 0.225 0.225 0.251 +0.065 19 215 5,772 +215
28AUG26 9.00 C 0.145 0.166 0.145 0.163 +0.048 20 179 2,261 -93
28AUG26 9.25 C 0.000 0.000 0.000 0.102 +0.032 20 0 285 0
28AUG26 9.50 C 0.056 0.062 0.056 0.060 +0.020 20 43 625 +42
28AUG26 9.75 C 0.000 0.000 0.000 0.035 +0.013 20 15 602 +15
28AUG26 10.00 C 0.028 0.029 0.028 0.019 +0.007 20 340 635 +340
28AUG26 10.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 150 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.030 +0.170 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.930 +0.170 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.830 +0.170 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.730 +0.170 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.481 +0.170 45 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.231 +0.169 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.982 +0.170 37 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.733 +0.170 37 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.483 +0.169 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.234 +0.170 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.984 +0.169 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.735 +0.170 23 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.485 +0.168 17 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.239 +0.164 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.999 +0.152 20 0 1,950 0
29SEP26 8.00 C 0.753 0.753 0.753 0.780 +0.133 20 8 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.581 +0.105 19 0 2,251 0
29SEP26 8.50 C 0.000 0.000 0.000 0.432 +0.087 20 0 10,621 0
29SEP26 8.75 C 0.259 0.259 0.259 0.317 +0.069 20 3 6,212 0
29SEP26 9.00 C 0.000 0.000 0.000 0.227 +0.049 20 0 9,015 0
29SEP26 9.25 C 0.141 0.142 0.141 0.157 +0.035 20 126 725 +126
29SEP26 9.50 C 0.105 0.105 0.105 0.105 +0.025 20 30 1,127 +30
29SEP26 9.75 C 0.073 0.073 0.073 0.068 +0.016 20 30 783 +30
29SEP26 10.00 C 0.000 0.000 0.000 0.044 +0.012 20 0 615 0
29SEP26 10.50 C 0.000 0.000 0.000 0.017 +0.005 20 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.930 +0.170 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.830 +0.170 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.730 +0.169 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.481 +0.170 40 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.231 +0.169 36 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.982 +0.170 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.733 +0.170 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.483 +0.169 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.234 +0.170 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.984 +0.168 22 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.737 +0.162 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.500 +0.183 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.241 +0.101 17 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.083 +0.125 22 0 1,374 0
30DEC26 8.00 C 0.797 0.810 0.797 0.882 +0.108 20 551 11,160 +551
30DEC26 8.25 C 0.000 0.000 0.000 0.734 +0.094 21 0 613 0
30DEC26 8.50 C 0.590 0.590 0.590 0.604 +0.081 21 30 677 0
30DEC26 8.75 C 0.000 0.000 0.000 0.493 +0.070 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.398 +0.060 21 0 334 0
30DEC26 9.25 C 0.000 0.000 0.000 0.318 +0.052 21 0 1,051 0
30DEC26 9.50 C 0.221 0.221 0.221 0.251 +0.044 21 124 3,995 +124
30DEC26 9.75 C 0.000 0.000 0.000 0.195 +0.033 21 0 482 0
30DEC26 10.00 C 0.128 0.128 0.128 0.150 +0.026 21 50 713 +50
30DEC26 10.50 C 0.000 0.000 0.000 0.092 +0.018 22 0 194 0
30DEC26 11.00 C 0.000 0.000 0.000 0.052 +0.011 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 +0.006 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.830 +0.170 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.730 +0.169 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.481 +0.170 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.231 +0.169 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.982 +0.170 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.733 +0.170 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.483 +0.169 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.236 +0.168 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.995 +0.163 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.768 +0.122 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.511 +0.139 18 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.327 +0.094 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.194 +0.154 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.034 +0.120 21 0 3,088 0
30MAR27 8.25 C 0.000 0.000 0.000 0.862 +0.105 20 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.733 +0.093 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.622 +0.085 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.524 +0.080 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.436 +0.067 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.361 +0.058 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.299 +0.054 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.243 +0.043 21 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.161 +0.033 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.105 +0.019 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.069 +0.016 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.043 +0.011 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.026 +0.007 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.004 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
30MAR27 14.00 C 0.014 0.014 0.014 0.006 +0.002 22 100 100 +100
29JUN27 5.50 C 0.000 0.000 0.000 3.231 +0.169 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.982 +0.170 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.733 +0.168 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.488 +0.164 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.258 +0.159 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.043 +0.155 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.786 +0.140 18 0 40 0
29JUN27 7.25 C 0.000 0.000 0.000 1.601 +0.142 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.425 +0.093 19 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.300 +0.129 21 0 40 0
29JUN27 8.00 C 0.000 0.000 0.000 1.147 +0.125 21 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.975 +0.113 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.846 +0.100 20 0 0 0
29JUN27 8.75 C 0.636 0.637 0.636 0.736 +0.097 21 5 113 +5
29JUN27 9.00 C 0.000 0.000 0.000 0.634 +0.087 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.543 +0.077 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.465 +0.074 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.393 +0.061 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.335 +0.058 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.237 +0.045 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.165 +0.031 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.117 +0.023 21 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.082 +0.020 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.055 +0.014 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.037 +0.011 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.024 +0.007 21 0 0 0
TOTAL CALL 4,906 185,619 +3,214
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 89 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 83 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 80 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 71 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 30,234 0
29JUN26 7.50 P 0.001 0.001 0.001 0.001 0.000 23 15 5,622 -15
29JUN26 7.75 P 0.000 0.000 0.000 0.001 -0.002 19 0 3,555 0
29JUN26 8.00 P 0.009 0.010 0.008 0.005 -0.009 18 154 12,444 -94
29JUN26 8.25 P 0.039 0.039 0.023 0.022 -0.026 18 501 29,097 -46
29JUN26 8.50 P 0.101 0.107 0.072 0.073 -0.059 18 443 5,213 +253
29JUN26 8.75 P 0.228 0.243 0.189 0.177 -0.102 18 1,444 19,369 +499
29JUN26 9.00 P 0.364 0.364 0.364 0.343 -0.128 19 5 1,893 0
29JUN26 9.25 P 0.000 0.000 0.000 0.542 -0.160 18 0 1,054 0
29JUN26 9.50 P 0.000 0.000 0.000 0.780 -0.170 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.030 -0.206 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.313 -0.176 40 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.813 -0.159 51 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.313 -0.178 60 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.813 -0.178 69 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.313 -0.177 77 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.813 -0.176 84 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.312 -0.159 91 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.812 -0.159 98 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.312 -0.178 104 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 -0.004 19 0 4,907 0
30JUL26 7.50 P 0.019 0.019 0.018 0.010 -0.010 19 110 1,682 +110
30JUL26 7.75 P 0.034 0.034 0.034 0.028 -0.021 19 100 5,341 +100
30JUL26 8.00 P 0.085 0.085 0.070 0.066 -0.037 19 60 2,897 +10
30JUL26 8.25 P 0.153 0.153 0.139 0.135 -0.060 19 73 8,145 -3
30JUL26 8.50 P 0.274 0.274 0.240 0.244 -0.087 19 51 4,075 +17
30JUL26 8.75 P 0.420 0.420 0.420 0.390 -0.112 19 100 1,942 +100
30JUL26 9.00 P 0.627 0.636 0.577 0.574 -0.131 19 90 1,728 +90
30JUL26 9.25 P 0.000 0.000 0.000 0.775 -0.154 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.004 -0.162 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.272 -0.166 26 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.516 -0.169 28 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.012 -0.161 34 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.511 -0.171 39 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.009 -0.171 44 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.508 -0.171 49 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.007 -0.171 54 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.506 -0.171 58 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.005 -0.171 62 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.504 -0.171 66 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.005 -0.005 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.014 -0.009 20 0 2,270 0
28AUG26 7.50 P 0.046 0.046 0.046 0.032 -0.017 20 30 1,645 +30
28AUG26 7.75 P 0.072 0.072 0.072 0.065 -0.026 20 30 892 0
28AUG26 8.00 P 0.000 0.000 0.000 0.119 -0.041 20 0 5,090 0
28AUG26 8.25 P 0.226 0.226 0.226 0.197 -0.061 20 250 827 +234
28AUG26 8.50 P 0.335 0.338 0.301 0.305 -0.092 19 251 1,544 +164
28AUG26 8.75 P 0.000 0.000 0.000 0.450 -0.102 20 0 6,487 0
28AUG26 9.00 P 0.612 0.612 0.612 0.623 -0.122 20 30 283 0
28AUG26 9.25 P 0.000 0.000 0.000 0.813 -0.143 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.028 -0.154 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.283 -0.162 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.522 -0.165 25 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.013 -0.162 29 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.511 -0.171 33 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.010 -0.170 38 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.508 -0.171 42 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.007 -0.171 46 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.506 -0.171 49 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.005 -0.171 53 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.504 -0.171 56 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.006 -0.005 20 0 2,493 0
29SEP26 7.00 P 0.026 0.026 0.026 0.014 -0.010 20 40 26,491 +40
29SEP26 7.25 P 0.043 0.043 0.038 0.030 -0.015 20 580 6,516 +580
29SEP26 7.50 P 0.074 0.074 0.063 0.058 -0.025 20 480 15,989 +340
29SEP26 7.75 P 0.120 0.120 0.102 0.101 -0.034 20 680 3,248 +300
29SEP26 8.00 P 0.000 0.000 0.000 0.164 -0.049 20 0 3,534 0
29SEP26 8.25 P 0.000 0.000 0.000 0.250 -0.065 20 0 1,554 0
29SEP26 8.50 P 0.420 0.420 0.370 0.362 -0.082 20 23 11,916 -23
29SEP26 8.75 P 0.552 0.552 0.511 0.501 -0.108 20 51 394 +49
29SEP26 9.00 P 0.000 0.000 0.000 0.668 -0.111 20 0 950 0
29SEP26 9.25 P 0.000 0.000 0.000 0.849 -0.139 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.054 -0.168 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.302 -0.156 23 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.533 -0.162 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.016 -0.169 26 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.511 -0.171 30 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.010 -0.171 34 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.508 -0.172 37 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.007 -0.172 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.506 -0.172 44 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.005 -0.171 47 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.504 -0.171 50 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.004 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.006 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.023 -0.009 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.040 -0.014 22 0 2,311 0
30DEC26 7.00 P 0.090 0.090 0.090 0.066 -0.021 22 120 19,323 0
30DEC26 7.25 P 0.000 0.000 0.000 0.103 -0.029 22 0 1,621 0
30DEC26 7.50 P 0.000 0.000 0.000 0.153 -0.039 22 0 1,329 0
30DEC26 7.75 P 0.000 0.000 0.000 0.220 -0.050 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.303 -0.063 22 0 3,116 0
30DEC26 8.25 P 0.000 0.000 0.000 0.404 -0.077 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.524 -0.091 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.663 -0.104 22 0 520 0
30DEC26 9.00 P 0.000 0.000 0.000 0.822 -0.115 22 0 578 0
30DEC26 9.25 P 0.000 0.000 0.000 0.968 -0.121 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.188 -0.135 23 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.392 -0.146 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.610 -0.154 24 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.076 -0.164 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.570 -0.170 30 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.061 -0.165 33 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.542 -0.168 34 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.027 -0.169 36 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.514 -0.170 37 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.005 -0.171 38 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.504 -0.171 40 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 -0.003 21 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 -0.004 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.029 -0.007 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.048 -0.010 22 0 505 0
30MAR27 6.75 P 0.095 0.095 0.095 0.074 -0.015 22 50 671 -50
30MAR27 7.00 P 0.130 0.140 0.130 0.109 -0.022 22 210 1,251 0
30MAR27 7.25 P 0.187 0.187 0.187 0.156 -0.029 22 50 709 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.216 -0.038 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.292 -0.045 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.382 -0.053 22 0 3,084 0
30MAR27 8.25 P 0.000 0.000 0.000 0.487 -0.066 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.607 -0.079 22 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.746 -0.089 22 0 603 0
30MAR27 9.00 P 1.024 1.024 0.974 0.901 -0.096 22 90 543 +90
30MAR27 9.25 P 0.000 0.000 0.000 1.037 -0.141 21 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.250 -0.121 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.447 -0.129 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.654 -0.140 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.101 -0.155 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.580 -0.165 27 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.079 -0.171 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.572 -0.167 33 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.053 -0.169 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.538 -0.170 35 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.026 -0.171 37 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.515 -0.172 38 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.011 -0.002 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.019 -0.003 21 0 0 0
29JUN27 6.00 P 0.053 0.053 0.053 0.031 -0.005 21 100 130 +100
29JUN27 6.25 P 0.000 0.000 0.000 0.049 -0.008 21 0 43 0
29JUN27 6.50 P 0.098 0.098 0.098 0.073 -0.012 21 100 120 +100
29JUN27 6.75 P 0.000 0.000 0.000 0.107 -0.016 21 0 10 0
29JUN27 7.00 P 0.176 0.176 0.176 0.151 -0.019 21 40 121 +40
29JUN27 7.25 P 0.000 0.000 0.000 0.206 -0.025 21 0 34 0
29JUN27 7.50 P 0.000 0.000 0.000 0.272 -0.034 21 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.350 -0.044 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.446 -0.049 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.554 -0.058 22 0 566 0
29JUN27 8.50 P 0.000 0.000 0.000 0.675 -0.071 22 0 94 0
29JUN27 8.75 P 0.867 0.872 0.867 0.813 -0.078 22 6 6 +6
29JUN27 9.00 P 0.000 0.000 0.000 0.964 -0.088 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.127 -0.100 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.306 -0.106 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.494 -0.119 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.695 -0.128 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.128 -0.145 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.594 -0.159 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.086 -0.166 28 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.577 -0.166 30 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.056 -0.168 32 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.539 -0.170 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.026 -0.171 34 0 0 0
TOTAL PUT 6,357 335,198 +3,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.83
29JUN26 4.00 C 0.000 0.000 0.000 2.837 +0.103 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.732 +0.097 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.638 +0.103 60 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.538 +0.103 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.438 +0.102 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.338 +0.109 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.239 +0.103 53 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.139 +0.103 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.033 +0.104 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.939 +0.103 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.839 +0.109 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.585 +0.105 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.340 +0.102 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.091 +0.110 24 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.841 +0.108 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.595 +0.097 18 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.357 +0.085 16 0 2,373 0
29JUN26 6.75 C 0.147 0.180 0.147 0.177 +0.053 18 188 22,198 +74
29JUN26 7.00 C 0.059 0.074 0.053 0.070 +0.027 18 296 22,977 -52
29JUN26 7.25 C 0.022 0.027 0.020 0.020 +0.008 19 211 19,591 +100
29JUN26 7.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 3,666 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.449 +0.110 37 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.349 +0.111 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.250 +0.111 35 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.150 +0.108 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.050 +0.110 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.951 +0.110 27 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.851 +0.110 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.602 +0.108 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.340 +0.092 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.106 +0.107 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.863 +0.102 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.634 +0.089 19 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.426 +0.074 19 0 455 0
30JUL26 6.75 C 0.215 0.215 0.215 0.257 +0.050 18 15 1,532 0
30JUL26 7.00 C 0.120 0.143 0.119 0.144 +0.034 19 158 1,525 +158
30JUL26 7.25 C 0.065 0.077 0.065 0.076 +0.020 19 193 1,042 +149
30JUL26 7.50 C 0.035 0.042 0.035 0.034 +0.010 19 370 1,751 -60
30JUL26 7.75 C 0.023 0.023 0.023 0.013 +0.004 19 10 855 0
30JUL26 8.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.449 +0.086 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.349 +0.105 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.250 +0.086 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.150 +0.103 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.050 +0.099 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.951 +0.099 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.851 +0.087 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.605 +0.097 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.361 +0.095 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.125 +0.104 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.892 +0.099 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.675 +0.082 20 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.483 +0.071 20 0 270 0
28AUG26 6.75 C 0.000 0.000 0.000 0.324 +0.055 19 0 161 0
28AUG26 7.00 C 0.190 0.200 0.188 0.207 +0.037 20 243 1,798 +200
28AUG26 7.25 C 0.000 0.000 0.000 0.128 +0.027 20 0 821 0
28AUG26 7.50 C 0.076 0.077 0.076 0.072 +0.017 20 3 146 +2
28AUG26 7.75 C 0.000 0.000 0.000 0.038 +0.010 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.019 +0.005 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.009 +0.002 20 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.846 +0.112 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.767 +0.132 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.668 +0.132 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.569 +0.133 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.469 +0.106 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.370 +0.126 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.271 +0.107 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.172 +0.117 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.050 +0.099 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.951 +0.099 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.851 +0.087 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.607 +0.085 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.364 +0.094 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.131 +0.082 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.928 +0.096 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.702 +0.061 18 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.539 +0.074 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.385 +0.056 20 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.268 +0.044 20 3,000 4,502 +2,726
29SEP26 7.25 C 0.172 0.172 0.172 0.182 +0.032 20 10 14,733 +10
29SEP26 7.50 C 0.000 0.000 0.000 0.120 +0.026 21 0 688 0
29SEP26 7.75 C 0.071 0.071 0.071 0.074 +0.018 21 30 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.044 +0.012 21 0 610 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.007 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 +0.004 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 +0.003 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 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 22 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 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.668 +0.085 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.569 +0.083 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.469 +0.080 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.370 +0.091 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.271 +0.089 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.172 +0.087 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.085 +0.096 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.003 +0.109 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.883 +0.085 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.646 +0.083 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.416 +0.083 17 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.194 +0.088 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.992 +0.088 20 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.804 +0.061 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.651 +0.072 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.506 +0.064 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.382 +0.053 21 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.282 +0.043 21 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.204 +0.033 21 0 527 0
30DEC26 7.75 C 0.000 0.000 0.000 0.145 +0.026 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.101 +0.020 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.069 +0.014 21 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.046 +0.010 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.031 +0.008 21 0 50 0
30DEC26 9.00 C 0.043 0.043 0.043 0.020 +0.005 21 25 171 +25
30DEC26 9.25 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.569 +0.079 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.469 +0.076 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.370 +0.074 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.273 +0.071 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.186 +0.080 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.085 +0.074 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.003 +0.104 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.894 +0.080 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.663 +0.071 19 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.460 +0.101 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.227 +0.093 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.041 +0.098 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.864 +0.068 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.715 +0.072 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.582 +0.070 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.471 +0.068 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.372 +0.059 22 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.290 +0.049 22 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.226 +0.043 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.174 +0.037 22 0 83 0
30MAR27 8.25 C 0.147 0.147 0.147 0.133 +0.032 22 45 75 +27
30MAR27 8.50 C 0.000 0.000 0.000 0.099 +0.023 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.074 +0.018 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.056 +0.016 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.041 +0.013 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.029 +0.008 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.022 +0.007 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 +0.006 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.469 +0.076 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.372 +0.076 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.277 +0.072 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.186 +0.080 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.090 +0.079 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.003 +0.092 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.908 +0.088 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.683 +0.083 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.473 +0.085 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.270 +0.077 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.088 +0.088 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.922 +0.055 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.780 +0.056 21 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.659 +0.058 21 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.546 +0.052 21 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.452 +0.050 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.370 +0.047 21 0 14 0
29JUN27 7.75 C 0.302 0.302 0.302 0.300 +0.039 21 10 10 +10
29JUN27 8.00 C 0.000 0.000 0.000 0.239 +0.031 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.192 +0.028 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.153 +0.024 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.120 +0.018 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.094 +0.016 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.074 +0.013 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.056 +0.009 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.045 +0.010 21 0 0 0
TOTAL CALL 4,807 159,537 +3,369
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.004 -0.007 19 0 4,894 0
29JUN26 6.50 P 0.041 0.041 0.029 0.025 -0.025 19 667 8,244 +282
29JUN26 6.75 P 0.131 0.131 0.101 0.093 -0.058 19 289 5,913 +244
29JUN26 7.00 P 0.295 0.295 0.255 0.235 -0.086 19 46 7,310 0
29JUN26 7.25 P 0.515 0.515 0.455 0.444 -0.106 22 3,500 10,528 -15
29JUN26 7.50 P 0.000 0.000 0.000 0.670 -0.110 0 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.920 -0.110 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.205 -0.103 48 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.441 -0.089 49 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.713 -0.095 63 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.963 -0.095 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.213 -0.067 75 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.441 -0.089 71 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.713 -0.067 86 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.941 -0.089 81 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.213 -0.094 96 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.713 -0.095 105 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.002 -0.002 20 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.008 -0.007 19 0 639 0
30JUL26 6.25 P 0.042 0.042 0.040 0.028 -0.018 19 90 7,447 0
30JUL26 6.50 P 0.096 0.096 0.080 0.075 -0.031 19 159 1,887 -33
30JUL26 6.75 P 0.200 0.200 0.200 0.163 -0.054 20 3 2,048 +3
30JUL26 7.00 P 0.000 0.000 0.000 0.301 -0.076 20 0 1,378 0
30JUL26 7.25 P 0.000 0.000 0.000 0.484 -0.078 21 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.683 -0.103 19 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.921 -0.109 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.205 -0.103 33 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.452 -0.079 37 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.713 -0.095 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.963 -0.095 48 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.213 -0.071 52 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.451 -0.079 53 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.713 -0.067 59 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.951 -0.079 60 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.213 -0.094 66 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.713 -0.095 72 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.008 -0.005 20 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.024 -0.011 20 0 120 0
28AUG26 6.25 P 0.073 0.073 0.067 0.057 -0.023 20 34 139 +34
28AUG26 6.50 P 0.000 0.000 0.000 0.118 -0.031 20 0 892 0
28AUG26 6.75 P 0.227 0.235 0.213 0.213 -0.051 20 61 1,613 -13
28AUG26 7.00 P 0.000 0.000 0.000 0.349 -0.067 20 0 1,388 0
28AUG26 7.25 P 0.000 0.000 0.000 0.522 -0.070 21 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.728 -0.075 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.958 -0.076 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.205 -0.103 28 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.452 -0.079 31 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.713 -0.095 37 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.963 -0.098 40 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.213 -0.095 43 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.451 -0.110 44 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.713 -0.070 50 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.951 -0.110 50 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.213 -0.094 55 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.713 -0.095 61 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.003 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.021 -0.007 21 0 20,129 0
29SEP26 6.00 P 0.064 0.064 0.059 0.046 -0.014 21 50 10,431 +50
29SEP26 6.25 P 0.107 0.108 0.097 0.091 -0.024 21 6,131 18,353 +5,920
29SEP26 6.50 P 0.000 0.000 0.000 0.162 -0.030 21 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.258 -0.050 20 0 3,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.391 -0.057 21 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.562 -0.081 21 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.736 -0.089 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.958 -0.087 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.212 -0.096 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.463 -0.079 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.719 -0.089 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.968 -0.093 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.218 -0.090 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.468 -0.093 42 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.718 -0.087 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.968 -0.093 47 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.218 -0.089 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.718 -0.092 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 -0.004 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.022 -0.006 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.044 -0.011 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.080 -0.017 21 0 357 0
30DEC26 6.00 P 0.140 0.140 0.140 0.134 -0.022 21 10 629 +10
30DEC26 6.25 P 0.000 0.000 0.000 0.200 -0.029 20 0 1,154 0
30DEC26 6.50 P 0.320 0.320 0.288 0.288 -0.043 20 36 3,641 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.404 -0.051 20 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.541 -0.061 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.698 -0.071 19 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.920 -0.060 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.098 -0.090 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.315 -0.091 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.546 -0.084 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.781 -0.080 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.015 -0.080 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.252 -0.081 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.490 -0.083 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.731 -0.083 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.974 -0.087 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.220 -0.087 28 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.718 -0.092 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 -0.001 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.022 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 -0.001 21 0 135 0
30MAR27 5.25 P 0.071 0.071 0.071 0.051 -0.005 21 10 20,445 -10
30MAR27 5.50 P 0.000 0.000 0.000 0.086 -0.008 21 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.136 -0.011 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.196 -0.022 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.273 -0.025 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.369 -0.039 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.487 -0.041 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.628 -0.039 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.780 -0.059 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.988 -0.017 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.181 -0.061 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.383 -0.070 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.601 -0.074 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.823 -0.076 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.050 -0.076 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.281 -0.078 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.517 -0.083 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.752 -0.084 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.993 -0.076 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.232 -0.075 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.718 -0.092 28 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.018 -0.003 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.023 -0.004 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.030 -0.004 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.037 -0.006 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.046 -0.006 21 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.076 -0.009 21 0 3 0
29JUN27 5.50 P 0.131 0.131 0.131 0.117 -0.015 21 50 250 +50
29JUN27 5.75 P 0.000 0.000 0.000 0.173 -0.020 21 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.240 -0.020 21 0 8 0
29JUN27 6.25 P 0.321 0.322 0.321 0.320 -0.030 21 9 9 +9
29JUN27 6.50 P 0.000 0.000 0.000 0.421 -0.035 21 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.540 -0.042 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.678 -0.050 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.830 -0.076 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.026 -0.026 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.214 -0.063 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.414 -0.070 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.623 -0.074 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.838 -0.081 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.062 -0.081 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.293 -0.079 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.523 -0.084 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.760 -0.084 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.996 -0.086 24 0 0 0
TOTAL PUT 11,145 274,992 +6,541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
29JUN26 3.90 C 0.000 0.000 0.000 1.143 +0.011 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.043 +0.010 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.944 +0.012 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.844 +0.010 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.745 +0.011 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.645 +0.010 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.546 +0.011 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.447 +0.011 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.350 +0.010 13 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.258 +0.008 15 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.178 +0.014 16 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.114 +0.010 16 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.024 +0.001 17 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.003 0.000 17 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 53 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.045 +0.011 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.946 +0.011 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.846 +0.010 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.747 +0.011 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.648 +0.011 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.549 +0.010 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.452 +0.010 16 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.359 +0.010 17 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.272 +0.008 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.193 +0.013 16 0 0 0
30JUL26 5.00 C 0.116 0.116 0.116 0.137 +0.013 17 30 411 +30
30JUL26 5.25 C 0.000 0.000 0.000 0.045 +0.004 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.011 +0.001 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 +0.001 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.045 +0.010 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.946 +0.011 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.846 +0.010 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.747 +0.011 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.649 +0.012 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.552 +0.010 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.458 +0.009 18 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.371 +0.010 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.291 +0.011 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.215 +0.009 17 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.163 +0.010 18 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.074 +0.011 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.028 +0.005 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.010 +0.003 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 1.145 +0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.045 +0.009 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.946 +0.009 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.847 +0.011 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.749 +0.011 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.652 +0.010 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.559 +0.010 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.471 +0.010 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.389 +0.008 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.316 +0.008 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.242 -0.014 17 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.194 -0.005 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.105 -0.003 18 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.050 -0.008 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.022 -0.005 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.003 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.002 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.150 +0.014 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.051 +0.014 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.954 +0.013 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.858 +0.011 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.771 +0.013 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.686 +0.013 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.609 +0.014 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.534 +0.013 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.467 +0.013 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.405 +0.010 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.352 +0.010 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.305 +0.008 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.205 +0.005 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.135 +0.004 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.084 +0.003 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.054 +0.001 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.032 +0.001 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 0.000 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 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 1.154 +0.013 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.062 +0.015 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.965 +0.011 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.878 +0.010 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.804 +0.014 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.732 +0.012 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.666 +0.013 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.602 +0.011 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.543 +0.011 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.487 +0.009 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.435 +0.009 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.388 +0.007 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.287 +0.006 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.206 +0.004 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.145 +0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.100 +0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 -0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.082 +0.015 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.004 +0.014 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.930 +0.013 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.858 +0.013 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.790 +0.011 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.724 +0.011 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.664 +0.010 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.604 +0.009 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.551 +0.008 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.499 +0.008 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.453 +0.007 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.349 +0.005 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.265 +0.003 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.198 +0.002 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.146 +0.001 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.106 0.000 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.079 -0.002 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 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 0.000 21 0 0 0
TOTAL CALL 30 2,910 +30
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 -0.001 18 0 150 0
29JUN26 4.80 P 0.015 0.015 0.015 0.015 -0.003 17 30 129 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.035 -0.007 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.066 -0.010 17 0 305 0
29JUN26 5.25 P 0.000 0.000 0.000 0.234 -0.009 19 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.465 -0.015 23 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.715 -0.015 32 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.965 -0.015 39 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.215 -0.015 47 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.465 -0.015 54 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.715 -0.015 60 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.965 -0.015 66 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.215 -0.015 72 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.465 -0.015 78 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.715 -0.015 83 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.965 -0.015 88 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 -0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.006 -0.001 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.013 -0.002 17 0 120 0
30JUL26 4.60 P 0.029 0.029 0.029 0.025 -0.004 17 30 30 +30
30JUL26 4.70 P 0.000 0.000 0.000 0.046 -0.005 18 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.075 -0.006 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.115 -0.007 18 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.165 -0.007 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.343 -0.010 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.566 -0.012 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.808 -0.011 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.055 -0.011 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.304 -0.011 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.553 -0.012 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.803 -0.011 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.052 -0.011 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.301 -0.011 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.551 -0.011 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 0.000 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 0.000 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.009 0.000 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.017 +0.001 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.029 +0.001 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.047 +0.001 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.072 -0.001 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.103 +0.002 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.144 +0.001 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.191 -0.004 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.369 -0.005 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.566 -0.017 15 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.810 -0.012 17 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.055 -0.011 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.304 -0.011 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.553 -0.012 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.803 -0.011 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.052 -0.011 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.301 -0.011 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.551 -0.011 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.003 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.004 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.011 -0.006 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.019 -0.008 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.030 -0.009 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 -0.011 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.068 -0.013 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.097 -0.014 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.134 -0.014 18 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.178 -0.014 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.227 -0.029 18 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.384 -0.017 18 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.586 -0.009 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.814 -0.012 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.056 -0.012 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.304 -0.011 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.553 -0.012 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.803 -0.011 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.052 -0.011 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.302 -0.010 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.551 -0.011 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.801 -0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.050 -0.009 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.002 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.035 -0.003 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.049 -0.003 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 -0.004 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.088 -0.005 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.113 -0.007 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.144 -0.007 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.181 -0.008 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 -0.010 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.269 -0.010 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.322 -0.011 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.475 -0.015 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.662 -0.017 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.874 -0.018 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.103 -0.012 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.331 -0.015 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.568 -0.015 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.808 -0.015 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.054 -0.012 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.302 -0.010 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.551 -0.011 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.801 -0.008 0 0 0 0
30MAR27 3.90 P 0.050 0.050 0.050 0.037 -0.002 21 3 6 +3
30MAR27 4.00 P 0.000 0.000 0.000 0.050 -0.003 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.065 -0.004 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.083 -0.005 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.106 -0.006 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.131 -0.007 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.162 -0.007 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.196 -0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.235 -0.009 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.279 -0.010 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.326 -0.011 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.379 -0.013 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.529 -0.015 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.706 -0.016 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.905 -0.019 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.126 -0.019 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.361 -0.020 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.608 -0.005 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.839 -0.011 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.079 -0.010 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.319 -0.012 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.564 -0.010 31 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.070 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.088 -0.005 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.110 -0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.134 -0.007 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.163 -0.008 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.194 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.231 -0.011 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.270 -0.011 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.316 -0.012 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.363 -0.013 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.416 -0.014 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.564 -0.016 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.736 -0.017 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.929 -0.019 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.142 -0.020 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.371 -0.020 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.610 -0.012 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.843 -0.017 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.081 -0.011 28 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.319 -0.015 28 0 0 0
TOTAL PUT 63 3,660 +63
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 ($0.001) CLOSING PRICE HK$ 9.88
29JUN26 7.50 C 0.000 0.000 0.000 2.405 -0.100 54 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.156 -0.099 49 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.907 -0.098 44 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.645 -0.111 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.396 -0.095 19 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.147 -0.095 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.899 -0.110 17 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.658 -0.108 17 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.436 -0.101 16 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.246 -0.083 16 0 87 0
29JUN26 10.00 C 0.000 0.000 0.000 0.126 -0.056 16 0 225 0
29JUN26 10.50 C 0.038 0.038 0.031 0.018 -0.019 16 84 492 +84
29JUN26 11.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 60 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 63 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 67 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 71 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 74 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.411 -0.124 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.163 -0.111 17 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.916 -0.110 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.669 -0.108 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.430 -0.100 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.180 -0.089 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.949 -0.103 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.734 -0.096 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.543 -0.086 19 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.371 -0.073 18 0 17 0
30JUL26 10.00 C 0.000 0.000 0.000 0.248 -0.058 18 0 99 0
30JUL26 10.50 C 0.000 0.000 0.000 0.099 -0.031 19 0 353 0
30JUL26 11.00 C 0.056 0.056 0.051 0.029 -0.013 19 38 287 -14
30JUL26 11.50 C 0.030 0.030 0.030 0.007 -0.004 19 30 737 +30
30JUL26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.441 -0.094 30 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.195 -0.095 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.950 -0.094 25 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.706 -0.093 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.465 -0.093 22 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.232 -0.090 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.005 -0.089 19 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.805 -0.079 19 0 0 0
28AUG26 9.50 C 0.615 0.615 0.615 0.625 -0.088 19 15 27 +15
28AUG26 9.75 C 0.000 0.000 0.000 0.474 -0.069 19 0 15 0
28AUG26 10.00 C 0.407 0.407 0.369 0.337 -0.062 19 28 75 +28
28AUG26 10.50 C 0.000 0.000 0.000 0.174 -0.013 20 0 150 0
28AUG26 11.00 C 0.000 0.000 0.000 0.074 -0.008 19 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.028 -0.002 19 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.010 0.000 20 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.003 0.000 19 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.448 -0.094 29 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.203 -0.094 27 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.959 -0.093 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.716 -0.093 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.480 -0.091 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.252 -0.089 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.014 -0.080 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.815 -0.069 19 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.658 -0.055 20 2 2 +2
29SEP26 9.75 C 0.000 0.000 0.000 0.474 -0.069 18 0 115 0
29SEP26 10.00 C 0.419 0.419 0.419 0.353 -0.046 18 37 172 +2
29SEP26 10.50 C 0.260 0.260 0.260 0.189 -0.003 19 40 366 +40
29SEP26 11.00 C 0.000 0.000 0.000 0.086 +0.004 19 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.035 +0.005 19 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.013 +0.003 19 2 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.005 +0.002 19 2 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 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 2.458 -0.093 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.218 -0.093 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.985 -0.091 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.761 -0.088 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.548 -0.085 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.350 -0.081 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.148 -0.097 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.983 -0.104 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.835 -0.098 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.681 -0.114 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.602 -0.093 22 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.413 -0.073 22 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.273 -0.061 22 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.175 -0.049 22 0 72 0
30DEC26 12.00 C 0.202 0.208 0.202 0.110 -0.035 22 96 7,328 +96
30DEC26 12.50 C 0.000 0.000 0.000 0.067 -0.025 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.040 -0.017 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.023 -0.012 22 0 69 0
30DEC26 14.00 C 0.086 0.086 0.086 0.013 -0.008 22 11 56 +11
30DEC26 14.50 C 0.000 0.000 0.000 0.008 -0.004 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 23 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 2.507 -0.090 27 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.286 -0.088 26 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.073 -0.086 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.870 -0.083 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.678 -0.080 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.497 -0.079 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.337 -0.069 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.186 -0.060 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.054 -0.046 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.900 -0.068 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.841 -0.037 25 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.640 -0.021 25 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.479 -0.021 24 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.355 -0.013 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.260 -0.008 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.188 -0.004 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.135 -0.002 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.096 0.000 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.067 +0.001 24 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.046 +0.001 24 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.032 +0.001 24 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.022 +0.001 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.015 +0.001 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.574 -0.088 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.360 -0.086 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.154 -0.083 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.957 -0.081 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.772 -0.077 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.611 -0.061 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.460 -0.048 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.283 -0.081 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.156 -0.077 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 1.029 -0.077 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.917 -0.079 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.725 -0.070 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.581 -0.047 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.466 -0.041 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.357 -0.045 24 0 50 0
29JUN27 12.50 C 0.000 0.000 0.000 0.270 -0.041 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.202 -0.037 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.153 -0.028 24 0 0 0
29JUN27 14.00 C 0.195 0.195 0.195 0.114 -0.021 24 4 4 +4
29JUN27 14.50 C 0.000 0.000 0.000 0.084 -0.018 24 0 1 0
TOTAL CALL 389 27,236 +298
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 19 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.002 0.000 16 0 192 0
29JUN26 9.25 P 0.018 0.018 0.018 0.011 +0.003 17 2 115 -2
29JUN26 9.50 P 0.000 0.000 0.000 0.040 +0.010 17 0 269 0
29JUN26 9.75 P 0.095 0.107 0.095 0.103 +0.021 16 15 582 0
29JUN26 10.00 P 0.225 0.250 0.225 0.228 +0.043 16 26 795 -6
29JUN26 10.50 P 0.000 0.000 0.000 0.626 +0.094 16 0 766 0
29JUN26 11.00 P 0.000 0.000 0.000 1.120 +0.110 0 0 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.620 +0.090 0 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 2.125 +0.094 40 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.620 +0.090 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.120 +0.090 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.620 +0.090 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.120 +0.090 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.620 +0.090 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.120 +0.090 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.620 +0.091 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.120 +0.091 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.620 +0.091 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.120 +0.091 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.620 +0.091 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 +0.001 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.013 +0.004 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.031 +0.008 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.064 +0.012 18 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.121 +0.025 18 0 35 0
30JUL26 9.75 P 0.191 0.198 0.191 0.207 +0.031 18 20 139 0
30JUL26 10.00 P 0.000 0.000 0.000 0.344 +0.054 19 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.682 +0.082 19 0 443 0
30JUL26 11.00 P 0.000 0.000 0.000 1.126 +0.102 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.631 +0.101 26 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.125 +0.094 29 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.631 +0.101 37 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.125 +0.095 39 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.625 +0.095 43 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.125 +0.095 48 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.631 +0.101 54 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.131 +0.101 58 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.631 +0.102 62 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.131 +0.102 66 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.004 +0.003 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.018 +0.007 19 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.037 +0.014 19 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.069 +0.022 19 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.117 +0.030 19 0 67 0
28AUG26 9.50 P 0.195 0.195 0.195 0.192 +0.045 20 20 217 +20
28AUG26 9.75 P 0.286 0.286 0.286 0.277 +0.044 19 5 20 +5
28AUG26 10.00 P 0.000 0.000 0.000 0.397 +0.071 19 0 172 0
28AUG26 10.50 P 0.000 0.000 0.000 0.757 +0.095 21 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.148 +0.105 19 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.631 +0.090 22 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.125 +0.094 25 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.631 +0.101 31 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.125 +0.095 33 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.625 +0.095 37 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.125 +0.095 41 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.631 +0.101 46 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.131 +0.101 50 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.631 +0.102 53 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.005 +0.003 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.012 +0.007 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.025 +0.013 19 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.046 +0.021 19 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.082 +0.034 19 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.132 +0.046 19 0 159 0
29SEP26 9.25 P 0.000 0.000 0.000 0.202 +0.058 19 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.285 +0.066 18 0 205 0
29SEP26 9.75 P 0.000 0.000 0.000 0.410 +0.097 19 0 177 0
29SEP26 10.00 P 0.510 0.560 0.510 0.536 +0.098 18 8 305 +8
29SEP26 10.50 P 0.914 0.933 0.914 0.907 +0.098 19 260 720 0
29SEP26 11.00 P 0.000 0.000 0.000 1.310 +0.081 19 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.769 +0.078 19 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.232 +0.082 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.708 +0.086 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.192 +0.089 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.679 +0.091 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.169 +0.092 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.660 +0.092 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.153 +0.092 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.647 +0.093 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.142 +0.094 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.638 +0.095 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.133 +0.094 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.629 +0.095 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.033 -0.002 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.053 -0.002 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.078 -0.002 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.114 -0.001 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.160 +0.001 22 0 146 0
30DEC26 8.75 P 0.000 0.000 0.000 0.219 +0.001 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.293 +0.004 22 0 217 0
30DEC26 9.25 P 0.000 0.000 0.000 0.382 +0.009 21 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.485 +0.015 21 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.603 +0.021 21 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.735 +0.024 21 0 337 0
30DEC26 10.50 P 1.070 1.070 1.056 1.066 +0.031 21 220 332 +220
30DEC26 11.00 P 0.000 0.000 0.000 1.453 +0.064 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.869 +0.069 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.306 +0.074 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.762 +0.079 21 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.231 +0.083 18 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.708 +0.086 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.191 +0.088 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.678 +0.090 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.169 +0.092 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.660 +0.092 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.154 +0.093 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.648 +0.094 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.143 +0.094 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.638 +0.094 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.092 +0.018 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.125 +0.020 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.170 +0.028 24 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.223 +0.035 24 0 168 0
30MAR27 8.50 P 0.213 0.213 0.213 0.285 +0.039 24 15 38 +15
30MAR27 8.75 P 0.000 0.000 0.000 0.360 +0.045 24 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.446 +0.054 24 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.540 +0.055 24 0 155 0
30MAR27 9.50 P 0.542 0.567 0.542 0.652 +0.064 23 5 135 +5
30MAR27 9.75 P 0.000 0.000 0.000 0.772 +0.071 23 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.905 +0.075 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.239 +0.086 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.540 +0.063 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.937 +0.064 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.359 +0.069 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.801 +0.075 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.259 +0.079 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.728 +0.082 19 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.205 +0.086 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.688 +0.088 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.175 +0.090 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.665 +0.091 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.156 +0.092 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.126 +0.002 23 0 10 0
29JUN27 7.75 P 0.170 0.170 0.170 0.178 +0.014 24 120 120 +120
29JUN27 8.00 P 0.220 0.220 0.220 0.216 +0.007 23 10 40 +10
29JUN27 8.25 P 0.000 0.000 0.000 0.287 +0.016 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 0.362 +0.015 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.445 +0.024 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.542 +0.028 24 0 42 0
29JUN27 9.25 P 0.000 0.000 0.000 0.645 +0.031 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.764 +0.024 24 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 0.891 +0.035 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.032 +0.033 24 0 65 0
29JUN27 10.50 P 0.000 0.000 0.000 1.343 +0.043 24 0 75 0
29JUN27 11.00 P 0.000 0.000 0.000 1.695 +0.054 25 0 0 0
29JUN27 11.50 P 2.117 2.146 2.117 2.082 +0.065 25 30 30 +30
29JUN27 12.00 P 0.000 0.000 0.000 2.499 +0.075 26 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.942 +0.083 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.396 +0.081 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.843 +0.069 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.294 +0.070 27 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.752 +0.073 26 0 0 0
TOTAL PUT 756 15,304 +425
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.99
29JUN26 5.50 C 0.00 0.00 0.00 9.49 -0.87 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.35 -0.76 223 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.11 -0.75 218 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 8.87 -0.73 213 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.61 -0.75 200 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 8.35 -0.76 188 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.11 -0.75 184 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.83 -0.78 165 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.59 -0.77 162 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.37 -0.75 165 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.11 -0.75 155 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.85 -0.77 145 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.63 -0.74 148 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.35 -0.77 133 0 6 0
29JUN26 9.00 C 5.97 5.97 5.97 6.10 -0.77 127 3 23 -3
29JUN26 9.25 C 0.00 0.00 0.00 5.88 -0.74 129 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 5.60 -0.77 115 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 5.38 -0.74 117 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 -0.74 111 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.54 -0.82 75 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.77 85 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.58 -0.80 69 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.11 -0.77 66 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.85 44 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 -0.79 56 0 784 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 -0.81 47 0 262 0
29JUN26 14.00 C 1.31 1.31 1.27 1.37 -0.70 51 2 268 0
29JUN26 14.50 C 1.35 1.35 0.94 1.02 -0.63 48 44 193 -36
29JUN26 15.00 C 1.08 1.09 0.78 0.76 -0.56 49 251 671 +33
29JUN26 15.50 C 0.80 0.80 0.58 0.54 -0.48 48 3 103 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.40 48 0 402 0
29JUN26 16.50 C 0.29 0.29 0.27 0.25 -0.31 48 4 488 +1
29JUN26 17.00 C 0.26 0.26 0.26 0.16 -0.24 47 5 538 -5
29JUN26 17.50 C 0.28 0.28 0.15 0.10 -0.18 47 20 144 0
29JUN26 18.00 C 0.20 0.20 0.13 0.07 -0.12 49 38 142 -15
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.09 48 0 78 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.04 51 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 5.60 -0.77 93 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.38 -0.74 93 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.13 -0.74 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.54 -0.83 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.12 -0.76 71 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.58 -0.80 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.14 -0.75 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.67 -0.73 52 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.18 -0.79 45 0 98 0
30JUL26 13.50 C 1.81 1.81 1.81 1.81 -0.70 46 2 154 0
30JUL26 14.00 C 1.40 1.40 1.40 1.48 -0.67 46 15 501 -15
30JUL26 14.50 C 1.45 1.45 1.10 1.19 -0.62 46 47 589 +1
30JUL26 15.00 C 1.25 1.25 1.00 0.94 -0.52 46 12 340 +12
30JUL26 15.50 C 1.01 1.01 0.71 0.73 -0.48 45 29 163 +13
30JUL26 16.00 C 0.90 0.90 0.90 0.56 -0.42 45 4 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.43 -0.35 45 0 1,819 0
30JUL26 17.00 C 0.39 0.39 0.39 0.32 -0.30 45 38 120 -38
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.25 45 0 157 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.20 45 0 99 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.16 45 0 96 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.12 46 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.10 45 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.08 45 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 5.61 -0.79 80 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.38 -0.74 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.13 -0.74 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.54 -0.83 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.12 -0.76 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.65 -0.75 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.14 -0.77 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.69 -0.74 46 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.35 -0.63 48 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.93 -0.75 44 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 1.65 -0.55 45 0 46 0
28AUG26 14.50 C 1.32 1.32 1.32 1.40 -0.48 46 15 70 +15
28AUG26 15.00 C 1.23 1.25 1.20 1.16 -0.52 45 8 102 +8
28AUG26 15.50 C 0.00 0.00 0.00 0.96 -0.46 45 0 111 0
28AUG26 16.00 C 0.96 0.96 0.96 0.78 -0.42 45 15 180 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.63 -0.38 45 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.51 -0.32 44 0 22 0
28AUG26 17.50 C 0.62 0.62 0.62 0.41 -0.28 44 1 66 -1
28AUG26 18.00 C 0.00 0.00 0.00 0.33 -0.24 45 0 76 0
28AUG26 18.50 C 0.47 0.47 0.47 0.26 -0.20 44 11 10 +9
28AUG26 19.00 C 0.00 0.00 0.00 0.20 -0.18 44 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 -0.15 44 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.12 45 0 181 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 8.37 -0.74 114 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.11 -0.75 108 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.83 -0.78 99 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.59 -0.77 96 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.37 -0.75 96 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.11 -0.75 91 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.85 -0.77 86 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.63 -0.74 86 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.35 -0.77 78 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.10 -0.77 75 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.88 -0.74 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.61 -0.79 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 -0.74 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 -0.74 65 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.58 -0.79 54 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.77 52 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.65 -0.75 48 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 -0.84 43 0 146 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.74 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.68 44 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 -0.53 46 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.55 44 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.54 44 0 48 0
29SEP26 15.00 C 1.44 1.44 1.40 1.36 -0.49 44 6 314 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.46 44 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.44 45 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.40 45 0 506 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.36 44 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.32 44 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.28 44 0 73 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.25 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.21 44 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.19 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.16 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.12 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.09 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 7.85 -0.76 77 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.60 -0.76 74 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.37 -0.75 72 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.11 -0.75 69 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.85 -0.77 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.63 -0.74 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.35 -0.77 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.10 -0.77 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.88 -0.74 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 -0.79 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 -0.74 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 -0.74 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.58 -0.79 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.12 -0.77 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 -0.73 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.67 39 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 -0.69 39 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 -0.58 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 -0.57 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 -0.52 40 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 -0.49 40 0 15 0
30DEC26 15.00 C 1.90 1.90 1.70 1.84 -0.37 43 7 181 +2
30DEC26 15.50 C 0.00 0.00 0.00 1.56 -0.45 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.34 42 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 -0.28 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.29 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 -0.27 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.29 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 -0.25 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 -0.24 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.21 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.19 42 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.15 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.12 42 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.10 42 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.61 -0.79 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.39 -0.73 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.14 -0.73 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 4.72 -0.69 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 -0.64 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.93 -0.69 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.61 -0.67 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.30 -0.65 38 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 -0.62 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 -0.60 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.57 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 -0.54 39 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.52 39 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 -0.45 40 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 -0.42 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 -0.36 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.48 -0.33 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.35 -0.30 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.31 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 -0.37 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 -0.33 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 -0.32 41 0 0 0
30MAR27 20.00 C 1.10 1.10 1.10 0.80 -0.29 41 20 110 +20
30MAR27 21.00 C 0.00 0.00 0.00 0.64 -0.25 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.22 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 5.46 -0.74 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.26 -0.73 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.89 -0.71 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.53 -0.70 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.19 -0.68 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 -0.64 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.60 -0.62 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.34 -0.58 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.08 -0.58 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.85 -0.56 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.63 -0.53 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.44 -0.49 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.26 -0.46 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 -0.44 40 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 -0.42 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.80 -0.41 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.60 -0.46 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.56 -0.30 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.39 -0.40 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.31 -0.35 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.21 -0.32 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 -0.29 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 - 41 0 0 -
TOTAL CALL 600 21,598 +16
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN26 12.00 P 0.03 0.03 0.03 0.03 +0.02 50 50 1,674 0
29JUN26 12.50 P 0.05 0.05 0.05 0.05 +0.02 47 25 1,048 +25
29JUN26 13.00 P 0.05 0.10 0.05 0.10 +0.05 47 17 1,089 0
29JUN26 13.50 P 0.13 0.19 0.13 0.18 +0.09 47 186 507 -5
29JUN26 14.00 P 0.22 0.24 0.22 0.30 +0.13 46 6 918 +5
29JUN26 14.50 P 0.31 0.51 0.30 0.48 +0.20 46 59 780 -57
29JUN26 15.00 P 0.53 0.74 0.52 0.70 +0.28 46 95 248 +27
29JUN26 15.50 P 0.00 0.00 0.00 1.00 +0.38 46 0 394 0
29JUN26 16.00 P 1.38 1.38 1.38 1.36 +0.49 48 14 323 0
29JUN26 16.50 P 1.40 1.40 1.40 1.73 +0.56 47 3 97 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.59 47 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 +0.74 57 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 3.10 +0.69 55 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.55 +0.73 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 +0.80 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 +0.71 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.01 +0.73 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.01 +0.80 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 +0.78 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.01 +0.83 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 128 0
30JUL26 12.50 P 0.16 0.18 0.16 0.22 +0.07 44 7 268 0
30JUL26 13.00 P 0.00 0.00 0.00 0.34 +0.11 44 0 214 0
30JUL26 13.50 P 0.38 0.38 0.38 0.49 +0.15 44 2 281 0
30JUL26 14.00 P 0.49 0.70 0.49 0.68 +0.21 44 18 444 -14
30JUL26 14.50 P 0.90 0.90 0.90 0.90 +0.25 43 14 549 -14
30JUL26 15.00 P 1.22 1.22 1.22 1.17 +0.32 43 60 923 +60
30JUL26 15.50 P 1.22 1.22 1.22 1.47 +0.38 43 13 660 +13
30JUL26 16.00 P 1.56 1.63 1.56 1.83 +0.46 43 14 308 +14
30JUL26 16.50 P 0.00 0.00 0.00 2.22 +0.54 44 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 +0.68 49 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.10 +0.68 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.53 +0.66 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.97 +0.63 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.44 +0.68 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.91 +0.67 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.40 +0.73 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.32 +0.72 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.30 +0.72 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.16 +0.05 43 0 77 0
28AUG26 12.00 P 0.17 0.17 0.17 0.25 +0.08 44 2 261 -2
28AUG26 12.50 P 0.00 0.00 0.00 0.36 +0.11 44 0 85 0
28AUG26 13.00 P 0.36 0.36 0.36 0.50 +0.15 43 12 59 +8
28AUG26 13.50 P 0.00 0.00 0.00 0.66 +0.18 43 0 46 0
28AUG26 14.00 P 0.66 0.66 0.66 0.86 +0.22 43 3 91 +3
28AUG26 14.50 P 0.88 0.90 0.88 1.10 +0.27 43 2 190 +2
28AUG26 15.00 P 1.12 1.36 1.12 1.37 +0.32 43 31 100 -29
28AUG26 15.50 P 1.52 1.52 1.52 1.67 +0.38 42 2 76 +2
28AUG26 16.00 P 0.00 0.00 0.00 2.01 +0.44 43 0 76 0
28AUG26 16.50 P 0.00 0.00 0.00 2.44 +0.56 45 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 2.73 +0.40 41 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 3.24 +0.54 46 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.67 +0.68 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.10 +0.61 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.56 +0.62 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.96 +0.72 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.46 +0.65 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.41 +0.62 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.32 +0.72 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.02 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.02 44 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.06 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.07 43 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.09 43 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.13 43 0 25 0
29SEP26 13.00 P 0.55 0.55 0.55 0.65 +0.15 43 2 30 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.19 43 0 39 0
29SEP26 14.00 P 0.92 0.92 0.92 1.05 +0.23 43 5 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.28 43 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.36 44 0 273 0
29SEP26 15.50 P 1.73 1.99 1.73 1.91 +0.42 44 34 249 +30
29SEP26 16.00 P 0.00 0.00 0.00 2.27 +0.48 45 0 15 0
29SEP26 16.50 P 2.31 2.31 2.31 2.64 +0.53 46 7 507 +7
29SEP26 17.00 P 0.00 0.00 0.00 3.03 +0.50 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 +0.54 47 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 +0.60 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 +0.57 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.60 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 +0.66 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 +0.63 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 +0.75 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.46 +0.76 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.35 +0.60 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.03 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.02 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.04 42 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.05 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.10 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.10 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.13 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.16 41 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.17 41 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.20 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.20 +0.26 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.43 +0.29 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.34 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 +0.38 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 +0.42 43 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 +0.46 43 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 +0.49 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 +0.52 44 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.55 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.58 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.53 +0.61 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.63 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 +0.66 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.83 +0.68 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.75 +0.73 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.70 +0.76 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.67 +0.78 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.06 41 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.07 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.06 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.11 41 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.09 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.11 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.14 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.98 +0.16 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.19 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.40 +0.22 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.28 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 +0.33 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 +0.35 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.55 +0.38 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.89 +0.35 42 0 20 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 +0.45 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.60 +0.43 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 +0.47 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 +0.50 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 +0.51 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.16 +0.54 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.58 +0.57 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.01 +0.59 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.89 +0.63 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.82 +0.68 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.76 +0.71 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 +0.06 40 0 2 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.08 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.09 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.10 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.12 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 +0.18 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.20 +0.19 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.41 +0.22 40 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 +0.25 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.91 +0.29 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 +0.34 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.53 +0.40 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.83 +0.47 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 +0.43 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.49 +0.45 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.86 +0.49 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.20 +0.47 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.58 +0.47 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.99 +0.52 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.38 +0.53 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.79 +0.56 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.20 +0.58 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.05 - 45 0 0 -
TOTAL PUT 683 28,855 +77
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$ 10.32
29JUN26 8.00 C 0.00 0.00 0.00 2.34 -0.03 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 -0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 -0.03 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.60 -0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.94 -0.03 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 0.00 38 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 0.00 39 0 38 0
29JUN26 11.00 C 0.18 0.18 0.18 0.17 -0.01 38 1 85 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 791 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 140 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 42 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 159 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.39 -0.03 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.16 -0.03 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.93 -0.03 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.72 -0.03 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.52 -0.03 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.61 0.00 42 0 150 0
30JUL26 11.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 433 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 25 0
30JUL26 13.50 C 0.08 0.08 0.08 0.04 -0.01 41 100 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 43 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.46 -0.03 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 -0.03 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.04 -0.02 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.84 -0.03 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.65 -0.03 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.48 -0.02 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.32 -0.02 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.04 +0.01 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.81 +0.01 43 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 0.00 43 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.45 -0.01 43 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 0.00 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 0.00 43 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 0.00 42 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.50 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 2.53 -0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.94 -0.04 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.77 -0.03 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.30 -0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.03 41 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.03 41 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.03 42 0 15 0
29SEP26 12.00 C 0.51 0.51 0.51 0.45 -0.02 42 2 22 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.02 42 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 0.00 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 42 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 59 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.75 -0.04 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.57 -0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.23 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.03 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 -0.03 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.03 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.03 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 -0.02 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 2.95 -0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.78 -0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.62 -0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.47 -0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.32 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 -0.03 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.03 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 -0.04 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.79 -0.03 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.03 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.03 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 -0.03 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.02 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
30MAR27 13.00 C 0.73 0.73 0.73 0.78 -0.02 41 10 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30MAR27 16.00 C 0.30 0.30 0.30 0.32 -0.02 41 10 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 0.00 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.14 -0.03 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.98 -0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.83 -0.03 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.68 -0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.54 -0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.40 -0.04 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.27 -0.04 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.03 -0.04 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 -0.03 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.62 -0.03 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 -0.03 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.28 -0.03 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.02 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
TOTAL CALL 123 7,438 +2
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 37 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 37 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 760 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.01 36 0 160 0
29JUN26 11.00 P 0.00 0.00 0.00 0.83 +0.02 38 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 1.24 +0.02 38 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 +0.03 38 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 +0.03 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 +0.03 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 +0.03 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 +0.03 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.68 +0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.68 +0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.68 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.68 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.68 +0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.68 +0.03 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 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 0.00 40 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 0.00 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.37 0.00 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 0.00 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.71 -0.03 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.03 -0.01 40 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.41 +0.02 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.81 +0.01 40 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.25 +0.02 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.71 +0.02 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.19 +0.03 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.68 +0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.18 +0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.18 +0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.27 0.00 41 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 0.00 41 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.43 0.00 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.52 -0.01 41 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 -0.01 41 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.01 41 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.55 +0.02 42 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.93 +0.02 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.35 +0.03 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.78 +0.02 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.24 +0.03 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.71 +0.03 42 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.19 +0.03 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.68 +0.03 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.18 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 0.00 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 0.00 41 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 -0.02 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 +0.01 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.02 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 +0.02 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 +0.02 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.75 +0.03 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 +0.03 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.70 +0.03 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.18 +0.02 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 +0.03 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.68 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.68 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.68 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.68 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 0.00 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.01 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 +0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 +0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.01 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 +0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 +0.02 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 +0.01 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 +0.02 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.72 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.20 +0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.69 +0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.68 +0.03 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.68 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.68 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.68 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 0.00 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 0.00 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.01 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 0.00 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.23 +0.01 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.63 +0.01 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.04 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 +0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.89 +0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.34 +0.01 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.80 +0.02 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.02 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.73 +0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.21 +0.02 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.70 +0.03 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.19 +0.03 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 +0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 0.00 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 0.00 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.45 0.00 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.72 0.00 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.02 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.67 0.00 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 0.00 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.39 0.00 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.78 +0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.18 +0.01 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.58 0.00 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.01 +0.01 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.44 +0.01 41 0 0 0
TOTAL PUT 0 4,182 0
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$ 117.30
29JUN26 97.50 C 0.00 0.00 0.00 20.43 - 50 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 18.18 - 50 0 0 -
29JUN26 102.50 C 0.00 0.00 0.00 16.03 -2.12 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.99 -2.07 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.08 -2.00 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.32 -1.92 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.72 -1.82 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.24 -1.75 49 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 5.92 -1.45 49 0 0 0
29JUN26 120.00 C 5.70 5.70 5.70 4.84 -1.32 49 1 2 0
29JUN26 122.50 C 4.15 4.15 4.15 3.88 -1.23 49 4 9 0
29JUN26 125.00 C 0.00 0.00 0.00 3.08 -1.11 49 0 1 0
29JUN26 127.50 C 2.40 2.40 2.40 2.45 -0.96 49 2 73 +2
29JUN26 130.00 C 2.20 2.20 1.85 1.90 -0.85 49 20 71 -1
29JUN26 132.50 C 0.00 0.00 0.00 1.47 -0.72 49 0 28 0
29JUN26 135.00 C 1.15 1.15 1.15 1.14 -0.59 49 3 27 0
29JUN26 137.50 C 0.86 0.86 0.86 0.88 -0.48 50 20 27 -16
29JUN26 140.00 C 1.09 1.09 0.86 0.68 -0.41 50 6 184 -3
29JUN26 142.50 C 0.78 0.78 0.78 0.50 -0.37 50 5 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.37 -0.28 50 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.27 -0.23 50 0 35 0
29JUN26 150.00 C 0.42 0.44 0.42 0.19 -0.19 50 3 116 0
29JUN26 152.50 C 0.00 0.00 0.00 0.14 -0.14 50 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.11 50 0 95 0
29JUN26 157.50 C 0.22 0.22 0.22 0.07 -0.09 50 6 48 +6
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.07 50 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 848 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 114 0 130 0
30JUL26 97.50 C 0.00 0.00 0.00 22.36 - 53 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 20.21 - 51 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 18.36 -1.91 51 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.61 -1.85 51 0 4 0
30JUL26 107.50 C 0.00 0.00 0.00 14.96 -1.78 51 0 0 0
30JUL26 110.00 C 15.00 15.00 13.80 13.82 -1.76 53 2 2 +2
30JUL26 112.50 C 0.00 0.00 0.00 11.99 -1.63 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 10.44 -1.77 50 0 12 0
30JUL26 117.50 C 0.00 0.00 0.00 9.52 -1.13 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 8.30 -1.17 51 0 4 0
30JUL26 122.50 C 0.00 0.00 0.00 7.19 -1.20 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 6.28 -1.13 50 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 5.48 -1.04 50 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 4.79 -0.94 50 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 4.20 -0.82 51 0 1 0
30JUL26 135.00 C 3.60 3.60 3.60 3.63 -0.75 51 2 33 0
30JUL26 137.50 C 0.00 0.00 0.00 3.14 -0.68 51 0 105 0
30JUL26 140.00 C 3.25 3.25 3.00 2.65 -0.66 50 26 61 +1
30JUL26 142.50 C 0.00 0.00 0.00 2.30 -0.57 51 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 1.99 -0.50 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 1.73 -0.43 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 1.49 -0.43 51 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 1.26 -0.40 51 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 1.07 -0.36 51 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.90 -0.32 51 0 45 0
30JUL26 160.00 C 1.04 1.04 1.04 0.76 -0.28 51 1 229 0
30JUL26 162.50 C 0.83 0.83 0.83 0.64 -0.24 51 1 167 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.53 -0.22 51 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.43 -0.20 51 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.36 -0.18 51 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.31 -0.13 51 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.26 -0.11 51 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.22 -0.10 51 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.18 -0.09 51 0 78 0
30JUL26 182.50 C 0.40 0.40 0.40 0.15 -0.08 51 30 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.10 -0.06 51 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.07 -0.04 51 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 97.50 C 0.00 0.00 0.00 24.18 - 54 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 22.05 - 52 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 20.36 -1.89 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.78 -1.80 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.25 -1.74 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.81 -1.68 52 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 14.46 -1.62 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 13.11 -1.64 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 11.97 -1.14 52 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 10.86 -1.16 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 9.83 -1.08 52 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 8.91 -1.03 52 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 8.03 -1.00 52 0 11 0
28AUG26 130.00 C 0.00 0.00 0.00 7.28 -0.91 52 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 6.53 -0.89 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 5.75 -0.96 51 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 5.17 -0.89 51 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 4.77 -0.70 52 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 4.27 -0.81 52 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 3.81 -0.76 52 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 3.41 -0.69 52 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 3.04 -0.64 52 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 2.70 -0.60 52 0 154 0
28AUG26 155.00 C 2.96 2.96 2.96 2.41 -0.55 52 10 305 +10
28AUG26 157.50 C 0.00 0.00 0.00 2.14 -0.50 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.90 -0.46 52 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 1.68 -0.43 52 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.49 -0.39 52 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 1.32 -0.35 52 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 1.17 -0.32 52 0 21 0
28AUG26 172.50 C 0.00 0.00 0.00 1.03 -0.30 52 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.91 -0.30 52 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.80 -0.25 52 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.71 -0.22 52 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.62 -0.21 52 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.55 -0.18 52 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.48 -0.17 52 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.43 -0.16 52 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.37 -0.14 52 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.34 -0.12 52 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 25.11 - 50 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 23.34 - 50 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 21.77 -1.52 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.64 -1.75 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.19 -1.07 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.81 -1.06 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.51 -1.59 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.05 -1.76 51 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.84 -1.29 51 0 0 0
29SEP26 120.00 C 14.28 14.28 13.37 12.86 -1.16 51 16 61 +16
29SEP26 122.50 C 0.00 0.00 0.00 11.67 -1.37 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 10.82 -1.18 51 0 15 0
29SEP26 127.50 C 11.34 11.34 11.34 10.00 -1.18 51 15 60 +15
29SEP26 130.00 C 10.05 10.05 10.05 9.21 -1.09 51 15 122 +15
29SEP26 132.50 C 0.00 0.00 0.00 8.48 -0.95 51 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 7.66 -1.06 51 0 30 0
29SEP26 137.50 C 0.00 0.00 0.00 7.29 -1.09 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 6.63 -1.14 52 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 6.07 -0.89 52 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 5.55 -0.84 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.07 -0.79 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.62 -0.75 52 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 4.22 -0.70 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 3.85 -0.66 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 3.50 -0.62 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.19 -0.58 52 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 2.90 -0.54 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.64 -0.51 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 2.40 -0.47 52 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 2.18 -0.44 52 0 921 0
29SEP26 172.50 C 2.00 2.00 2.00 1.96 -0.43 52 1 401 +1
29SEP26 175.00 C 0.00 0.00 0.00 1.80 -0.38 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 1.63 -0.36 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 1.48 -0.33 52 0 126 0
29SEP26 182.50 C 1.55 1.55 1.55 1.38 -0.27 52 1 241 +1
29SEP26 185.00 C 0.00 0.00 0.00 1.22 -0.28 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.10 -0.27 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.00 -0.24 52 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.90 -0.23 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.82 -0.21 52 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.74 -0.19 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.67 -0.18 52 0 41 0
29SEP26 205.00 C 0.00 0.00 0.00 0.55 -0.15 52 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.45 -0.13 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.37 -0.11 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.30 -0.09 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.25 -0.07 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.20 -0.07 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.13 -0.05 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30DEC26 97.50 C 0.00 0.00 0.00 28.78 - 49 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 27.24 - 49 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 25.76 -1.58 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.39 -1.51 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.05 -1.51 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.78 -1.43 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.51 -1.41 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.31 -1.30 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.54 -0.98 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.50 -1.18 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.10 -1.56 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.31 -1.10 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.15 -0.68 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.24 -0.49 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.47 -0.47 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.12 -1.06 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.45 -0.96 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.23 -0.56 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.57 -0.99 51 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 9.94 -0.95 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.07 -0.94 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.52 -0.94 51 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 8.01 -0.55 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.53 -0.58 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.07 -0.51 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 6.64 -0.93 51 0 10 0
30DEC26 162.50 C 0.00 0.00 0.00 6.24 -0.62 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 5.86 -0.63 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.50 -0.62 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.16 -0.65 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 4.84 -0.67 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 4.55 -0.64 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 4.27 -0.51 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 4.00 -0.63 51 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 3.76 -0.59 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 3.52 -0.45 51 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 3.31 -0.53 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.10 -0.51 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 2.91 -0.48 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.73 -0.46 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 2.56 -0.44 51 0 1 0
30DEC26 200.00 C 2.82 2.82 2.82 2.40 -0.42 51 1 30 -1
30DEC26 205.00 C 0.00 0.00 0.00 2.12 -0.37 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.86 -0.34 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.64 -0.30 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 1.44 -0.22 51 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 1.27 -0.20 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.15 -0.19 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.02 -0.13 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.89 -0.12 51 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.79 -0.11 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.68 -0.11 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.60 -0.10 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 -0.09 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.09 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 -0.08 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.36 -0.07 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.32 -0.06 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 48 0
30MAR27 97.50 C 0.00 0.00 0.00 32.21 - 50 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 30.32 - 49 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 28.94 -1.53 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.69 -1.43 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.54 -1.24 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.23 -1.28 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.07 -1.38 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.89 -1.28 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.04 -1.15 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.86 -1.26 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.11 -1.01 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.18 -0.99 50 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 18.74 -0.49 51 0 0 0
30MAR27 130.00 C 18.50 18.50 18.50 17.42 -0.66 50 15 15 +15
30MAR27 132.50 C 0.00 0.00 0.00 16.92 -0.97 51 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 16.20 -0.94 51 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 15.43 -0.78 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.69 -0.79 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.99 -0.81 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.32 -0.99 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 12.68 -0.82 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.07 -0.85 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.33 -1.02 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.94 -0.86 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.35 -0.89 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.91 -0.80 50 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 9.44 -0.76 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.98 -0.74 50 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 8.30 -0.96 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 8.14 -0.68 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 7.74 -0.66 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.16 -0.85 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 6.81 -0.82 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 6.48 -0.79 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 6.17 -0.75 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.87 -0.72 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.59 -0.69 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 5.32 -0.67 50 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 5.07 -0.63 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.82 -0.61 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.59 -0.59 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.50 -0.43 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 3.96 -0.52 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.59 -0.48 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 3.26 -0.44 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.96 -0.40 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 2.68 -0.37 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.44 -0.34 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.21 -0.32 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.01 -0.29 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.83 -0.26 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.66 -0.24 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.56 -0.17 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.37 -0.21 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.25 -0.19 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.14 -0.17 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.04 -0.16 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.95 -0.14 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.86 -0.14 50 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.79 -0.12 50 0 16 0
29JUN27 97.50 C 0.00 0.00 0.00 34.40 - 51 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 33.02 - 51 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 31.78 -1.48 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.50 -1.47 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.47 -1.26 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.21 -1.32 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.09 -1.38 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.00 -1.36 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.97 -1.32 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.98 -1.29 51 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 23.03 -1.26 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.06 -1.29 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 21.14 -1.31 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.32 -1.27 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.50 -1.26 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.69 -1.28 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.91 -1.31 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.12 -1.36 51 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.45 -1.25 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.80 -1.20 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.16 -1.20 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.54 -1.18 51 0 3 0
29JUN27 152.50 C 0.00 0.00 0.00 13.93 -1.16 51 0 0 0
TOTAL CALL 206 17,217 +62
29JUN26 97.50 P 0.60 0.60 0.60 0.46 - 50 5 5 -
29JUN26 100.00 P 1.00 1.00 1.00 0.71 - 50 1 1 -
29JUN26 102.50 P 0.00 0.00 0.00 1.07 +0.09 50 0 2 0
29JUN26 105.00 P 1.45 1.82 1.45 1.55 +0.15 50 35 167 +35
29JUN26 107.50 P 2.20 2.20 2.20 2.16 +0.23 50 1 45 0
29JUN26 110.00 P 0.00 0.00 0.00 2.92 +0.32 50 0 79 0
29JUN26 112.50 P 0.00 0.00 0.00 3.82 +0.39 50 0 18 0
29JUN26 115.00 P 4.29 4.60 4.29 4.91 +0.49 51 8 72 +6
29JUN26 117.50 P 5.60 5.60 5.60 6.11 +0.56 50 5 88 +5
29JUN26 120.00 P 6.45 7.00 6.45 7.43 +0.59 50 5 107 +1
29JUN26 122.50 P 7.80 7.80 7.80 8.97 +0.69 50 1 20 -1
29JUN26 125.00 P 10.29 10.29 10.29 10.68 +1.07 50 20 58 -20
29JUN26 127.50 P 12.30 12.30 12.30 12.51 +1.20 50 8 138 -8
29JUN26 130.00 P 11.64 15.00 11.64 14.88 +1.77 54 30 113 -1
29JUN26 132.50 P 0.00 0.00 0.00 16.52 +1.47 50 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 18.67 +1.58 50 0 111 0
29JUN26 137.50 P 0.00 0.00 0.00 21.31 +2.11 56 0 232 0
29JUN26 140.00 P 23.50 23.50 23.50 23.33 +1.30 52 2 44 0
29JUN26 142.50 P 0.00 0.00 0.00 25.60 +1.24 51 0 68 0
29JUN26 145.00 P 28.50 28.50 28.50 27.90 +1.30 49 2 66 0
29JUN26 147.50 P 0.00 0.00 0.00 30.38 +1.44 52 0 38 0
29JUN26 150.00 P 33.00 33.00 33.00 32.89 +1.58 55 4 158 -4
29JUN26 152.50 P 0.00 0.00 0.00 35.84 +2.08 70 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 38.37 +2.18 74 0 43 0
29JUN26 157.50 P 38.00 38.00 38.00 40.84 +2.42 77 2 78 0
29JUN26 160.00 P 0.00 0.00 0.00 43.35 +2.59 80 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 45.96 +2.56 86 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 48.52 +2.66 90 0 147 -15
29JUN26 167.50 P 0.00 0.00 0.00 50.93 +2.50 91 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 53.41 +2.51 93 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 56.03 +2.60 99 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 57.85 +2.35 80 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 61.02 +2.62 104 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 63.43 +2.43 105 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 65.84 +2.36 105 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.33 +2.24 107 0 0 -25
29JUN26 187.50 P 0.00 0.00 0.00 70.84 +2.39 110 0 0 -2
29JUN26 190.00 P 0.00 0.00 0.00 73.43 +2.45 115 0 30 -12
29JUN26 192.50 P 0.00 0.00 0.00 75.83 +2.39 114 0 0 -2
29JUN26 195.00 P 0.00 0.00 0.00 78.46 +2.54 120 0 0 -48
29JUN26 197.50 P 0.00 0.00 0.00 80.83 +2.42 119 0 0 -84
29JUN26 200.00 P 0.00 0.00 0.00 83.36 +2.45 122 0 0 -29
29JUN26 205.00 P 0.00 0.00 0.00 88.36 +2.36 126 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 93.49 +2.60 134 0 0 -15
29JUN26 215.00 P 0.00 0.00 0.00 98.36 +2.48 135 0 0 -24
29JUN26 220.00 P 0.00 0.00 0.00 103.36 +2.40 139 0 0 -3
29JUN26 225.00 P 0.00 0.00 0.00 108.49 +2.61 146 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 113.42 +2.50 148 0 15 -9
29JUN26 235.00 P 0.00 0.00 0.00 118.42 +2.92 152 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 123.42 +2.45 156 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 128.51 +2.54 162 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 133.49 +2.52 165 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 138.41 +2.45 166 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 143.49 +2.53 172 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 148.50 +2.54 175 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 153.50 +2.54 178 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 158.45 +2.47 179 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 163.45 +2.49 182 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 168.45 +2.49 185 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 173.40 +2.44 186 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 178.40 +2.44 189 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 183.42 +2.44 192 0 0 0
30JUL26 97.50 P 2.03 2.03 2.03 2.02 - 51 26 26 -
30JUL26 100.00 P 2.49 2.49 2.49 2.55 - 51 15 15 -
30JUL26 102.50 P 3.01 3.01 2.95 3.24 +0.31 52 17 21 +13
30JUL26 105.00 P 3.50 3.50 3.50 4.00 +0.38 52 1 20 +1
30JUL26 107.50 P 0.00 0.00 0.00 4.84 +0.41 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.76 +0.46 51 0 10 0
30JUL26 112.50 P 0.00 0.00 0.00 6.75 +0.40 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.96 +0.56 51 0 25 0
30JUL26 117.50 P 8.22 8.90 8.22 9.12 +0.43 51 11 11 +11
30JUL26 120.00 P 0.00 0.00 0.00 10.51 +0.53 50 0 510 0
30JUL26 122.50 P 0.00 0.00 0.00 12.01 +0.71 51 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 13.47 +0.58 50 0 273 0
30JUL26 127.50 P 0.00 0.00 0.00 15.80 +1.50 54 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 17.14 +1.24 51 0 63 0
30JUL26 132.50 P 0.00 0.00 0.00 18.96 +1.26 51 0 49 0
30JUL26 135.00 P 0.00 0.00 0.00 20.92 +1.41 51 0 53 0
30JUL26 137.50 P 0.00 0.00 0.00 22.91 +1.45 51 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 24.91 +1.19 50 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 27.88 +2.14 57 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 30.13 +2.28 58 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 31.71 +1.68 53 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 33.95 +1.76 53 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 36.02 +1.60 51 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 38.50 +1.80 53 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 40.88 +1.91 54 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 43.35 +2.04 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.96 +2.29 59 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 48.52 +2.52 62 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 50.93 +2.41 63 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 53.41 +2.51 64 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 56.03 +2.60 68 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.43 +2.71 68 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 61.02 +2.45 72 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 63.47 +2.43 73 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 65.98 +2.46 75 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 68.33 +2.24 74 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 70.84 +2.34 76 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 73.43 +2.43 79 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 75.83 +2.31 79 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 78.46 +2.44 83 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 80.83 +2.29 82 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 83.36 +2.36 84 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 88.36 +2.33 87 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 93.49 +2.48 93 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 98.36 +2.39 93 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 103.50 +2.51 98 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 108.50 +2.47 101 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 3.58 - 53 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 4.29 - 53 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 5.11 +0.40 53 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 5.99 +0.39 53 0 5 0
28AUG26 107.50 P 0.00 0.00 0.00 6.87 +0.38 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 7.98 +0.48 53 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 9.12 +0.53 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.26 +0.48 52 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 11.54 +0.42 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 13.33 +1.14 54 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 14.81 +0.97 54 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 15.93 +0.72 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 17.60 +1.02 52 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 19.13 +0.91 51 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 20.92 +1.04 51 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 23.01 +1.34 53 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 24.92 +1.39 53 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 26.88 +1.43 53 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 28.89 +1.47 53 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 30.97 +1.54 53 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 33.08 +1.59 53 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.31 +1.72 54 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 37.51 +1.78 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.55 +1.65 53 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 41.67 +1.56 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.03 +1.86 53 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 46.24 +1.88 52 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 48.56 +1.91 52 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 50.93 +1.78 53 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 53.41 +1.93 54 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 56.03 +1.98 57 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 58.43 +2.02 57 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 61.02 +2.23 60 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.47 +2.26 61 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 65.98 +2.35 62 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 68.33 +2.21 62 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.84 +2.25 63 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.43 +2.37 66 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.83 +2.27 66 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.46 +2.38 69 0 0 0
29SEP26 97.50 P 5.06 5.06 5.06 4.95 - 53 6 6 -
29SEP26 100.00 P 0.00 0.00 0.00 5.80 - 53 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 6.70 +0.48 53 0 12 0
29SEP26 105.00 P 7.20 7.20 7.20 7.66 +0.63 53 1 34 +1
29SEP26 107.50 P 0.00 0.00 0.00 8.68 +0.47 53 0 0 0
29SEP26 110.00 P 9.84 9.84 9.84 9.86 +0.55 53 3 6 +3
29SEP26 112.50 P 0.00 0.00 0.00 11.05 +0.64 53 0 187 0
29SEP26 115.00 P 11.82 12.37 11.73 12.25 +0.77 53 12 798 -10
29SEP26 117.50 P 0.00 0.00 0.00 13.63 +0.62 53 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 15.24 +0.87 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.63 +0.87 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 17.89 +0.51 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.73 +1.41 53 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 21.21 +1.01 52 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 22.94 +0.83 52 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 24.99 +1.59 53 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 26.80 +1.36 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 28.51 +1.21 53 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 30.71 +1.47 54 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 32.74 +1.54 54 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 34.81 +1.61 54 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 36.91 +1.69 55 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 38.95 +1.49 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 40.80 +1.24 53 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 43.24 +1.58 55 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 45.21 +1.39 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 47.61 +1.66 55 0 21 0
29SEP26 165.00 P 51.00 51.00 51.00 49.55 +1.30 53 1 211 -1
29SEP26 167.50 P 0.00 0.00 0.00 51.92 +1.50 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 54.38 +1.72 55 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 56.54 +1.61 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 59.00 +1.78 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 61.40 +1.86 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 63.63 +1.76 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 65.98 +2.15 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 68.48 +1.89 56 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 70.84 +1.92 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 73.43 +2.13 58 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 75.83 +2.10 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.46 +2.38 61 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.83 +2.26 60 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 83.36 +2.33 62 0 30 0
29SEP26 205.00 P 0.00 0.00 0.00 88.36 +2.33 64 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 93.49 +2.48 68 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 98.36 +2.39 68 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.50 +2.51 72 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 108.50 +2.47 74 0 0 -30
29SEP26 230.00 P 0.00 0.00 0.00 113.42 +2.48 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.42 +2.48 77 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.42 +2.45 79 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.51 +2.54 82 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.49 +2.52 83 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.45 +2.49 84 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 143.49 +2.53 86 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 148.50 +2.54 88 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 153.50 +2.54 90 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.45 +2.47 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.45 +2.49 92 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.45 +2.49 93 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.40 +2.44 94 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.40 +2.44 96 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.42 +2.44 97 0 0 0
30DEC26 97.50 P 8.08 8.11 8.08 8.07 - 51 6 6 -
30DEC26 100.00 P 0.00 0.00 0.00 9.01 - 52 0 0 -
30DEC26 102.50 P 9.84 9.84 9.84 10.07 +0.58 51 2 8 +2
30DEC26 105.00 P 0.00 0.00 0.00 11.10 +0.49 51 0 5 0
30DEC26 107.50 P 0.00 0.00 0.00 12.19 +0.45 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.35 +0.48 51 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 14.55 +0.42 51 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 15.87 +0.51 51 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 17.21 +0.54 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.64 +0.61 51 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 20.14 +0.68 51 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 21.95 +1.01 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.84 +1.34 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.18 +0.99 52 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 26.71 +0.85 51 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 28.64 +1.32 52 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 30.45 +1.13 52 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 32.24 +1.13 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.12 +1.27 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 36.02 +1.28 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 37.96 +1.27 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.52 +1.95 54 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 41.96 +1.36 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.03 +1.48 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 46.31 +1.74 54 0 30 0
30DEC26 160.00 P 46.58 46.58 46.58 48.45 +1.87 54 1 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.56 +1.86 54 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 52.67 +1.86 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 54.82 +1.89 54 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 56.61 +1.56 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 59.00 +1.56 54 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 60.81 +1.19 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 63.21 +1.40 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 65.56 +1.53 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 67.72 +1.46 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.04 +1.54 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 72.21 +1.76 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 74.82 +1.86 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.76 +1.52 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 79.12 +1.56 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 81.41 +1.58 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.75 +1.56 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 88.44 +1.84 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 93.49 +2.11 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 98.37 +2.01 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.50 +2.30 57 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.50 +2.47 59 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.42 +2.46 60 0 0 -7
30DEC26 235.00 P 0.00 0.00 0.00 118.42 +2.24 61 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.42 +2.25 63 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.51 +2.34 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.49 +2.33 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.45 +2.30 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.49 +2.33 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.50 +2.26 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.50 +2.26 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.45 +2.29 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.45 +2.29 74 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.45 +2.29 75 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.40 +2.32 76 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.40 +2.16 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.42 +2.26 78 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.33 - 51 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 11.28 - 50 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 12.59 +0.76 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.45 +0.36 50 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 14.64 +0.39 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 15.85 +0.38 50 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.25 +0.52 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.89 +0.88 51 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 19.99 +0.65 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.44 +0.71 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.48 +1.31 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.04 +1.37 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.60 +1.00 51 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 28.29 +1.12 52 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.50 +0.64 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.29 +1.12 51 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 33.02 +1.12 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.84 +1.16 51 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.68 +1.20 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.54 +1.22 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 40.43 +1.25 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.37 +1.34 51 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 44.31 +1.36 51 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 46.56 +1.64 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.31 +1.37 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.35 +1.45 52 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 52.39 +1.46 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.44 +1.47 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 56.81 +1.78 53 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 58.66 +1.50 52 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 60.67 +1.40 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.80 +1.42 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.96 +1.40 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 67.14 +1.39 52 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 69.34 +1.49 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.77 +1.70 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 73.83 +1.74 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.07 +1.76 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.41 +1.88 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.72 +1.95 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.16 +2.14 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.31 +2.02 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 89.88 +2.03 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 94.39 +2.04 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 98.97 +1.79 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.73 +1.86 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.51 +1.99 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.47 +2.18 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 118.42 +2.09 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.42 +2.21 55 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 128.51 +2.34 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 133.49 +2.33 58 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 138.45 +2.30 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.49 +2.33 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 148.50 +2.26 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 153.50 +2.26 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 158.45 +2.27 64 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 163.45 +2.29 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 168.45 +2.29 66 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 173.40 +2.25 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.27 - 50 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 14.02 - 49 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 15.17 +0.39 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.22 +0.33 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.44 +0.38 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.71 +0.44 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.02 +0.49 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.38 +0.54 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.80 +0.58 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.25 +0.60 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.76 +0.64 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.30 +0.67 48 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 28.89 +0.71 48 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 31.25 +1.47 50 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 32.84 +0.97 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.09 +0.43 49 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 35.75 +0.51 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.52 +1.16 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.40 +1.27 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.31 +1.20 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.10 +1.34 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.87 +1.26 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.76 +1.27 49 0 20 0
TOTAL PUT 231 16,325 -272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.96
29JUN26 13.00 C 0.00 0.00 0.00 19.96 -0.37 0 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 19.46 -0.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.96 -0.36 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.46 -0.37 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.96 -0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.46 -0.38 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.96 -0.37 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.46 -0.40 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.97 -0.39 139 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.47 -0.36 134 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.97 -0.36 128 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.47 -0.36 123 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.97 -0.36 117 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.47 -0.36 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.97 -0.36 107 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.97 -0.36 97 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.97 -0.39 88 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.97 -0.38 79 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.97 -0.37 71 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.97 -0.36 63 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 6.97 -0.37 55 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.97 -0.36 47 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.97 -0.37 39 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 4.00 -0.36 42 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 3.10 -0.33 41 0 564 0
29JUN26 31.00 C 0.00 0.00 0.00 2.28 -0.36 40 0 456 0
29JUN26 32.00 C 2.10 2.19 1.60 1.65 -0.32 40 68 416 +8
29JUN26 33.00 C 1.47 1.62 1.16 1.19 -0.25 41 87 812 +68
29JUN26 34.00 C 0.92 1.18 0.80 0.80 -0.23 41 133 708 +16
29JUN26 35.00 C 0.66 0.66 0.56 0.56 -0.14 42 11 1,556 +5
29JUN26 36.00 C 0.48 0.52 0.39 0.36 -0.10 42 47 999 +3
29JUN26 37.00 C 0.33 0.33 0.28 0.22 -0.07 42 26 833 +18
29JUN26 38.00 C 0.26 0.26 0.23 0.13 -0.05 42 123 1,172 -3
29JUN26 39.00 C 0.15 0.16 0.12 0.08 -0.03 42 18 1,483 -15
29JUN26 40.00 C 0.10 0.10 0.08 0.05 -0.02 43 50 1,527 +20
29JUN26 41.00 C 0.08 0.08 0.06 0.03 -0.01 43 12 461 -12
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,701 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 453 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 651 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 171 0
30JUL26 23.00 C 0.00 0.00 0.00 9.97 -0.38 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.97 -0.37 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.97 -0.36 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.97 -0.37 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.01 -0.49 41 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.12 -0.37 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.33 -0.35 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.67 -0.29 43 0 2 0
30JUL26 31.00 C 3.04 3.04 2.97 2.91 -0.50 40 60 196 +60
30JUL26 32.00 C 2.97 2.98 2.97 2.37 -0.39 40 45 257 +30
30JUL26 33.00 C 2.28 2.28 2.00 1.91 -0.35 40 9 313 +6
30JUL26 34.00 C 1.74 1.74 1.74 1.61 -0.23 43 24 384 +9
30JUL26 35.00 C 1.58 1.58 1.24 1.26 -0.22 42 21 299 +21
30JUL26 36.00 C 1.15 1.15 1.04 0.97 -0.20 42 31 322 -1
30JUL26 37.00 C 0.96 0.96 0.96 0.74 -0.18 42 30 812 0
30JUL26 38.00 C 0.64 0.65 0.62 0.56 -0.14 42 315 2,413 +286
30JUL26 39.00 C 0.52 0.52 0.51 0.42 -0.11 42 32 150 +25
30JUL26 40.00 C 0.46 0.49 0.40 0.31 -0.10 42 66 278 +51
30JUL26 41.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 376 0
30JUL26 42.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 149 0
30JUL26 43.00 C 0.23 0.23 0.23 0.12 -0.05 42 1 189 -1
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 9.97 -0.38 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.97 -0.37 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.03 -0.34 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.17 -0.27 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.29 -0.32 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.52 -0.34 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.81 -0.33 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.16 -0.32 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.57 -0.31 43 0 15 0
28AUG26 32.00 C 3.06 3.06 3.06 3.04 -0.28 43 15 45 0
28AUG26 33.00 C 0.00 0.00 0.00 2.58 -0.26 43 0 263 0
28AUG26 34.00 C 2.45 2.45 2.22 2.18 -0.24 43 18 341 +17
28AUG26 35.00 C 1.84 1.84 1.84 1.84 -0.21 43 15 399 0
28AUG26 36.00 C 1.53 1.53 1.53 1.54 -0.19 44 15 657 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.26 -0.20 43 0 140 0
28AUG26 38.00 C 1.27 1.27 1.10 1.04 -0.17 43 3 87 +2
28AUG26 39.00 C 0.00 0.00 0.00 0.85 -0.13 43 0 72 0
28AUG26 40.00 C 0.00 0.00 0.00 0.68 -0.14 43 0 108 0
28AUG26 41.00 C 0.00 0.00 0.00 0.55 -0.11 43 0 50 0
28AUG26 42.00 C 0.64 0.64 0.64 0.44 -0.10 43 15 48 +5
28AUG26 43.00 C 0.46 0.46 0.46 0.35 -0.08 43 15 69 +15
28AUG26 44.00 C 0.39 0.39 0.39 0.28 -0.07 43 16 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.97 -0.46 64 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.47 -0.36 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.97 -0.36 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.47 -0.36 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.97 -0.36 54 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 11.97 -0.47 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.97 -0.45 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.98 -0.37 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.08 -0.36 43 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 8.22 -0.26 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.39 -0.26 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.61 -0.26 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.88 -0.26 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.22 -0.36 42 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.60 -0.35 42 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 3.99 -0.38 42 0 23 0
29SEP26 32.00 C 0.00 0.00 0.00 3.49 -0.28 42 0 206 0
29SEP26 33.00 C 3.48 3.48 3.00 3.00 -0.30 42 16 372 +7
29SEP26 34.00 C 0.00 0.00 0.00 2.61 -0.25 42 0 667 0
29SEP26 35.00 C 0.00 0.00 0.00 2.26 -0.26 42 0 1,176 0
29SEP26 36.00 C 0.00 0.00 0.00 1.95 -0.26 43 0 451 0
29SEP26 37.00 C 0.00 0.00 0.00 1.69 -0.21 43 0 452 0
29SEP26 38.00 C 1.64 1.64 1.47 1.45 -0.19 43 76 546 -27
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.22 43 0 372 0
29SEP26 40.00 C 0.00 0.00 0.00 1.04 -0.19 43 0 527 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 -0.18 43 0 623 0
29SEP26 42.00 C 0.96 0.96 0.96 0.73 -0.16 43 5 78 +5
29SEP26 43.00 C 0.00 0.00 0.00 0.61 -0.14 43 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 -0.13 43 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.43 -0.11 43 0 307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 -0.10 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.09 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 11.23 -0.29 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.40 -0.27 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.60 -0.30 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.84 -0.29 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.12 -0.27 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.44 -0.25 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.80 -0.24 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.20 -0.23 42 0 9 0
30DEC26 30.00 C 0.00 0.00 0.00 5.74 -0.13 43 0 73 0
30DEC26 31.00 C 0.00 0.00 0.00 5.22 -0.18 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 -0.15 43 0 112 0
30DEC26 33.00 C 4.11 4.11 4.11 4.19 -0.28 42 19 102 -19
30DEC26 34.00 C 3.93 3.93 3.92 3.80 -0.12 42 34 444 +17
30DEC26 35.00 C 3.50 3.50 3.47 3.48 -0.15 43 34 361 +7
30DEC26 36.00 C 3.17 3.17 3.05 3.12 -0.21 43 58 415 -12
30DEC26 37.00 C 2.81 2.81 2.77 2.83 -0.21 43 68 415 -1
30DEC26 38.00 C 2.75 2.75 2.75 2.57 -0.17 43 15 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.33 -0.13 44 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 -0.08 44 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.90 -0.08 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.64 -0.13 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.10 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.32 -0.10 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.06 44 0 816 0
30DEC26 46.00 C 0.00 0.00 0.00 1.04 -0.08 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 -0.07 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.82 -0.07 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.02 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 0.00 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 11.00 -0.24 42 0 0 0
30MAR27 24.00 C 10.40 10.40 10.40 10.26 -0.23 43 2 21 -2
30MAR27 25.00 C 0.00 0.00 0.00 9.55 -0.30 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.89 -0.29 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.25 -0.28 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.65 -0.29 43 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.09 -0.26 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.56 -0.20 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.07 -0.21 43 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 -0.19 43 0 2 0
30MAR27 33.00 C 5.49 5.49 5.45 5.20 -0.11 43 30 168 +30
30MAR27 34.00 C 0.00 0.00 0.00 4.80 -0.19 43 0 183 0
30MAR27 35.00 C 4.50 4.50 4.50 4.47 -0.20 44 2 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.14 -0.14 44 0 1,404 0
30MAR27 37.00 C 0.00 0.00 0.00 3.81 -0.30 44 0 6 0
30MAR27 38.00 C 3.74 3.74 3.74 3.49 -0.23 44 15 30 +15
30MAR27 39.00 C 0.00 0.00 0.00 3.23 -0.25 44 0 29 0
30MAR27 40.00 C 2.98 2.98 2.98 2.95 -0.27 43 1 28 0
30MAR27 41.00 C 0.00 0.00 0.00 2.75 -0.21 44 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.50 -0.21 44 0 54 0
30MAR27 43.00 C 2.43 2.43 2.43 2.38 -0.12 44 1 9 0
30MAR27 44.00 C 0.00 0.00 0.00 2.11 -0.19 44 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.93 -0.17 44 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 1.78 -0.16 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.64 -0.15 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.49 -0.15 44 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.37 -0.12 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.30 -0.08 44 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 1.00 -0.11 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.82 -0.06 44 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.05 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.55 -0.04 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 69 0
29JUN27 24.00 C 0.00 0.00 0.00 10.78 -0.22 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.12 -0.21 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.48 -0.29 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.88 -0.28 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.31 -0.27 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.78 -0.26 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.27 -0.31 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.80 -0.30 42 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 6.36 -0.29 43 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.95 -0.28 43 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 5.56 -0.27 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.20 -0.27 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.87 -0.25 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.56 -0.24 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.24 -0.27 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.00 -0.23 44 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 3.75 -0.22 44 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 3.56 -0.17 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.32 -0.08 44 0 6 0
29JUN27 43.00 C 0.00 0.00 0.00 3.08 -0.08 44 0 0 0
TOTAL CALL 1,697 45,725 +668
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 80 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 62 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 43 0 2,218 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,014 0
29JUN26 27.00 P 0.05 0.06 0.05 0.05 0.00 41 200 696 +128
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 651 0
29JUN26 29.00 P 0.24 0.24 0.24 0.23 +0.02 41 4 890 0
29JUN26 30.00 P 0.39 0.45 0.31 0.41 +0.04 41 29 2,400 +21
29JUN26 31.00 P 0.67 0.74 0.62 0.69 +0.07 40 53 1,235 +32
29JUN26 32.00 P 1.00 1.15 1.00 1.09 +0.09 41 15 1,272 +11
29JUN26 33.00 P 1.40 1.69 1.40 1.68 +0.23 43 8 1,168 +6
29JUN26 34.00 P 1.86 2.28 1.86 2.31 +0.25 43 116 2,294 +10
29JUN26 35.00 P 3.13 3.13 3.13 2.98 +0.22 42 1 2,430 -1
29JUN26 36.00 P 0.00 0.00 0.00 3.78 +0.27 41 0 2,142 0
29JUN26 37.00 P 0.00 0.00 0.00 4.64 +0.29 41 0 4,409 0
29JUN26 38.00 P 5.55 5.55 5.55 5.64 +0.39 47 1 2,880 0
29JUN26 39.00 P 0.00 0.00 0.00 6.57 +0.23 47 0 900 0
29JUN26 40.00 P 0.00 0.00 0.00 7.54 +0.18 49 0 479 0
29JUN26 41.00 P 0.00 0.00 0.00 8.51 +0.42 50 0 149 0
29JUN26 42.00 P 0.00 0.00 0.00 9.52 +0.46 55 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.47 +0.40 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.46 +0.26 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 12.51 +0.41 66 0 329 0
29JUN26 46.00 P 0.00 0.00 0.00 13.50 +0.43 67 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.47 +0.34 59 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.46 +0.34 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.46 +0.35 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.46 +0.39 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.96 +0.28 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.46 +0.26 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 24.96 +0.34 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.46 +0.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.96 +0.42 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 0.00 43 0 5 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 103 0
30JUL26 26.00 P 0.21 0.21 0.21 0.18 0.00 42 1 221 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.30 0.00 42 0 536 0
30JUL26 28.00 P 0.00 0.00 0.00 0.47 +0.01 42 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 283 0
30JUL26 30.00 P 0.97 1.06 0.97 1.01 +0.08 42 13 523 0
30JUL26 31.00 P 1.24 1.39 1.24 1.37 +0.10 42 151 368 +30
30JUL26 32.00 P 1.78 1.85 1.78 1.82 +0.12 42 381 732 +247
30JUL26 33.00 P 2.15 2.27 2.15 2.35 +0.16 42 71 460 +8
30JUL26 34.00 P 2.59 2.61 2.59 2.95 +0.17 42 120 1,203 +82
30JUL26 35.00 P 3.50 3.68 3.50 3.61 +0.11 42 16 1,318 +14
30JUL26 36.00 P 0.00 0.00 0.00 4.35 +0.22 43 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 5.18 +0.28 44 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 5.90 +0.22 41 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 6.83 +0.22 44 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.72 +0.24 44 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.64 +0.29 44 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.58 +0.34 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.53 +0.41 43 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.49 +0.29 42 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.51 +0.34 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.50 +0.33 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.47 +0.34 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.46 +0.31 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 0.00 43 0 2 0
28AUG26 24.00 P 0.19 0.20 0.19 0.18 0.00 43 30 46 +30
28AUG26 25.00 P 0.29 0.29 0.29 0.28 0.00 43 15 16 +15
28AUG26 26.00 P 0.00 0.00 0.00 0.42 +0.01 43 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 216 0
28AUG26 28.00 P 0.82 0.82 0.82 0.82 +0.03 43 5 353 0
28AUG26 29.00 P 1.01 1.06 1.01 1.09 +0.04 42 16 135 0
28AUG26 30.00 P 1.35 1.37 1.35 1.44 +0.08 43 3 456 +3
28AUG26 31.00 P 1.90 1.90 1.90 1.85 +0.04 43 15 851 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.33 +0.10 43 0 196 0
28AUG26 33.00 P 2.65 2.92 2.65 2.86 +0.12 43 17 332 +17
28AUG26 34.00 P 0.00 0.00 0.00 3.47 +0.16 43 0 387 0
28AUG26 35.00 P 0.00 0.00 0.00 4.12 +0.08 43 0 173 0
28AUG26 36.00 P 0.00 0.00 0.00 4.78 +0.17 43 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 5.51 +0.09 43 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 6.36 +0.17 44 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.18 +0.17 44 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.03 +0.24 45 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 8.90 +0.24 45 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.79 +0.24 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.70 +0.19 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.63 +0.34 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.57 +0.24 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.53 +0.22 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.50 +0.23 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.48 +0.25 43 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 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 0.00 43 0 84 0
29SEP26 23.00 P 0.27 0.27 0.27 0.21 -0.01 43 20 68 +20
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 266 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.01 43 0 574 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.01 43 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.03 43 0 180 0
29SEP26 28.00 P 1.21 1.21 1.16 1.15 -0.01 43 300 694 +168
29SEP26 29.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 891 0
29SEP26 30.00 P 1.96 1.96 1.89 1.88 +0.02 43 2 1,875 +1
29SEP26 31.00 P 2.24 2.41 2.24 2.28 0.00 43 16 2,652 +16
29SEP26 32.00 P 0.00 0.00 0.00 2.77 +0.02 43 0 3,257 0
29SEP26 33.00 P 3.45 3.46 3.45 3.32 +0.06 43 45 1,689 +15
29SEP26 34.00 P 3.93 3.94 3.93 3.92 +0.06 44 30 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 +0.11 44 0 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 5.30 +0.19 45 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.04 +0.14 45 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 +0.17 46 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 7.62 +0.20 46 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.46 +0.19 47 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.30 +0.24 47 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.18 +0.19 47 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.06 +0.30 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.96 +0.21 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.87 +0.21 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.80 +0.22 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.73 +0.22 49 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 15.68 +0.23 49 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.63 +0.33 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.58 +0.26 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.99 +0.31 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.46 +0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.96 +0.34 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.46 +0.34 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.96 +0.37 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 +0.04 44 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.06 44 0 168 0
30DEC26 24.00 P 0.84 0.84 0.84 0.84 +0.08 44 15 110 +15
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.07 44 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.10 44 0 141 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 +0.08 43 0 256 0
30DEC26 28.00 P 2.09 2.09 2.09 1.97 +0.08 43 23 329 0
30DEC26 29.00 P 2.49 2.50 2.49 2.36 +0.14 43 88 332 +67
30DEC26 30.00 P 2.90 2.94 2.90 2.80 +0.10 44 161 1,318 0
30DEC26 31.00 P 3.36 3.36 3.36 3.28 +0.12 44 15 745 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 +0.16 44 0 1,368 0
30DEC26 33.00 P 4.36 4.36 4.36 4.37 +0.16 44 15 666 +15
30DEC26 34.00 P 4.71 4.71 4.71 4.79 -0.02 42 15 397 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.44 +0.03 43 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 6.31 +0.23 45 0 508 0
30DEC26 37.00 P 7.15 7.15 7.15 7.01 +0.25 45 2 1,063 +2
30DEC26 38.00 P 0.00 0.00 0.00 7.74 +0.25 45 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 +0.26 46 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.28 +0.28 46 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 10.08 +0.26 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.89 +0.25 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.73 +0.25 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.58 +0.26 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.45 +0.22 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.33 +0.20 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.22 +0.21 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.13 +0.18 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.04 +0.23 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.96 +0.25 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.30 +0.26 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.67 +0.28 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.06 +0.25 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.48 +0.26 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.97 +0.33 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 +0.05 44 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.32 +0.06 44 0 425 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 +0.06 44 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.06 44 0 28 0
30MAR27 27.00 P 2.27 2.27 2.27 2.27 +0.08 44 15 16 +15
30MAR27 28.00 P 0.00 0.00 0.00 2.65 +0.09 44 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 3.07 +0.09 44 0 108 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 +0.10 44 0 998 0
30MAR27 31.00 P 3.98 3.98 3.98 3.95 +0.04 43 22 73 +22
30MAR27 32.00 P 0.00 0.00 0.00 4.48 +0.05 43 0 134 0
30MAR27 33.00 P 4.98 4.98 4.98 5.13 +0.14 44 2 161 0
30MAR27 34.00 P 0.00 0.00 0.00 5.72 +0.14 44 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 6.35 +0.12 44 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 7.01 +0.12 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.70 +0.09 45 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.41 +0.13 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.15 +0.15 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.91 +0.15 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.68 +0.16 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.47 +0.22 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 +0.19 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.10 +0.21 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.94 +0.15 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.79 +0.15 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.65 +0.23 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.53 +0.16 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.41 +0.16 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.31 +0.17 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.59 +0.19 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.91 +0.21 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.26 +0.22 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.64 +0.25 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.04 +0.26 47 0 0 0
29JUN27 24.00 P 1.83 1.83 1.83 1.78 +0.10 45 15 156 0
29JUN27 25.00 P 0.00 0.00 0.00 2.11 +0.06 45 0 60 0
29JUN27 26.00 P 2.46 2.46 2.46 2.48 +0.10 45 17 17 +17
29JUN27 27.00 P 0.00 0.00 0.00 2.86 +0.06 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.30 +0.07 45 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 3.76 +0.07 45 0 0 0
29JUN27 30.00 P 4.18 4.18 4.18 4.24 +0.09 45 5 5 +5
29JUN27 31.00 P 0.00 0.00 0.00 4.78 +0.10 45 0 69 0
29JUN27 32.00 P 0.00 0.00 0.00 5.32 +0.11 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.89 +0.12 45 0 143 0
29JUN27 34.00 P 0.00 0.00 0.00 6.49 +0.13 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.11 +0.13 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.76 +0.14 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.44 +0.16 46 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 9.12 +0.16 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.84 +0.17 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.57 +0.18 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.33 +0.19 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.10 +0.21 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.88 +0.21 46 0 0 0
TOTAL PUT 2,104 92,468 +1,062
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$ 5.98
29JUN26 4.50 C 0.00 0.00 0.00 1.49 -0.17 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.39 -0.17 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 -0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 -0.17 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 -0.17 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.01 -0.16 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.79 -0.13 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.10 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.41 -0.12 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 -0.10 46 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.06 46 0 608 0
29JUN26 6.75 C 0.09 0.09 0.09 0.07 -0.04 48 5 150 +5
29JUN26 7.00 C 0.06 0.06 0.06 0.04 -0.03 48 10 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 51 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 210 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.53 -0.17 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.44 -0.17 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.38 -0.10 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.26 -0.17 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.21 -0.09 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 -0.13 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.92 -0.09 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.75 -0.10 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.57 -0.11 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 0 0
30JUL26 6.25 C 0.34 0.34 0.34 0.34 -0.07 47 2 32 +2
30JUL26 6.50 C 0.00 0.00 0.00 0.25 -0.06 47 0 27 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 -0.06 47 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.02 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.58 -0.15 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.53 -0.09 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.44 -0.12 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.36 -0.09 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 -0.09 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.20 -0.09 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.01 -0.09 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.83 -0.10 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.68 -0.11 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 -0.11 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.44 -0.10 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 -0.07 48 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 -0.09 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 -0.09 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.42 -0.09 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.31 -0.12 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 -0.11 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.11 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.09 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.11 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.09 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.08 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.05 47 0 30 0
29SEP26 7.50 C 0.25 0.25 0.25 0.21 -0.05 47 7 37 +7
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.03 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 -0.11 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 -0.11 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.63 -0.11 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 -0.11 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.11 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.11 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 -0.10 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.10 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.06 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.06 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 -0.05 48 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.06 47 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.06 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.04 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.04 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.03 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.03 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 -0.12 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.11 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.78 -0.11 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.11 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.59 -0.11 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.07 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 -0.06 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 -0.06 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 -0.05 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.05 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 -0.05 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.07 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.04 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 49 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 49 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 1.98 -0.17 51 0 29 0
29JUN27 4.60 C 0.00 0.00 0.00 1.92 -0.16 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.85 -0.16 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.79 -0.16 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.73 -0.16 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.66 -0.16 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.53 -0.15 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.39 -0.15 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 -0.14 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 -0.14 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.13 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.96 -0.13 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 -0.12 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.80 -0.12 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.11 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 -0.10 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 -0.10 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.42 -0.08 48 0 0 0
TOTAL CALL 24 9,358 +14
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 5 0
29JUN26 5.25 P 0.05 0.05 0.05 0.05 +0.01 48 46 264 +46
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.04 47 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.06 46 0 145 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 +0.09 50 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.09 44 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.09 42 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.14 54 4 27 -4
29JUN26 7.25 P 0.00 0.00 0.00 1.30 +0.15 55 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.54 +0.16 58 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 +0.17 64 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 +0.16 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.29 +0.18 76 0 87 -15
29JUN26 8.50 P 0.00 0.00 0.00 2.52 +0.15 0 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.77 +0.16 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.04 +0.18 91 0 28 -72
29JUN26 9.25 P 0.00 0.00 0.00 3.29 +0.18 96 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.54 +0.18 101 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.79 +0.18 106 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.04 +0.18 110 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.54 +0.18 118 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.02 +0.16 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.52 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.04 +0.18 140 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.54 +0.18 147 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.02 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.04 +0.18 166 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.54 +0.18 171 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.04 +0.18 176 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.52 +0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.02 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.04 +0.18 195 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.54 +0.18 200 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.02 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.54 +0.18 208 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.02 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.52 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.04 +0.17 220 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.04 +0.18 228 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.04 +0.18 235 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.04 +0.18 242 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.04 +0.18 248 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.15 +0.04 48 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.23 +0.05 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.31 +0.05 46 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.44 +0.07 47 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.58 +0.08 47 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.73 +0.07 45 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.91 +0.07 44 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.15 +0.12 50 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.32 +0.08 43 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.54 +0.08 40 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.82 +0.13 52 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.05 +0.12 52 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 2.29 +0.16 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.54 +0.17 57 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.79 +0.17 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.04 +0.17 64 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.29 +0.17 67 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.54 +0.17 70 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.79 +0.17 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.05 +0.18 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.54 +0.17 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.05 +0.18 92 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.54 +0.16 93 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.23 +0.04 49 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 +0.04 48 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.42 +0.05 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.54 +0.06 47 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.70 +0.09 49 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.87 +0.10 50 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.00 +0.06 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.23 +0.10 49 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.39 +0.06 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.60 +0.07 44 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.82 +0.07 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.05 +0.08 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.32 +0.12 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.55 +0.15 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.79 +0.12 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.04 +0.16 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.29 +0.13 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.54 +0.14 59 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.03 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
29SEP26 6.00 P 0.60 0.60 0.60 0.61 +0.06 46 6 21 +6
29SEP26 6.25 P 0.74 0.74 0.74 0.77 +0.08 47 15 30 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.11 49 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.09 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 +0.10 49 4 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 +0.10 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.07 45 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.91 +0.10 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.11 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 +0.11 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 +0.12 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 +0.12 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 +0.12 50 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 +0.12 50 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.54 +0.13 52 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.79 +0.13 55 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 4.05 +0.17 59 0 0 -106
29SEP26 10.50 P 0.00 0.00 0.00 4.54 +0.16 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.05 +0.17 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.54 +0.16 69 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 +0.17 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 +0.17 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.04 +0.16 79 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.55 +0.17 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.05 +0.17 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.55 +0.17 91 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.05 +0.17 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.55 +0.17 97 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.05 +0.17 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.55 +0.17 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.05 +0.17 104 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.55 +0.17 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.05 +0.17 109 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.55 +0.17 111 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.05 +0.17 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.55 +0.17 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.05 +0.17 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.05 +0.17 122 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.05 +0.17 125 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.05 +0.17 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.05 +0.17 132 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.05 46 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.06 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 +0.07 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.09 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 +0.05 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.08 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 +0.08 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.09 48 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.08 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 +0.09 48 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.46 +0.10 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.67 +0.09 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 +0.10 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.12 +0.11 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 +0.12 48 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 +0.13 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 +0.11 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.05 +0.11 48 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.54 +0.12 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 5.05 +0.14 54 0 0 -91
30DEC26 11.50 P 0.00 0.00 0.00 5.54 +0.13 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 6.05 +0.15 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.55 +0.15 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.05 +0.15 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.55 +0.15 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.05 +0.15 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.55 +0.15 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.05 +0.15 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.55 +0.15 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.05 +0.15 80 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.55 +0.15 82 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.05 +0.15 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.55 +0.15 86 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.04 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.04 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.04 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
30MAR27 5.50 P 0.72 0.72 0.72 0.70 +0.04 47 5 0 -5
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.05 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.06 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.06 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 +0.05 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 +0.05 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.05 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.06 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 +0.05 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.99 +0.11 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.16 +0.07 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.38 +0.07 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.60 +0.06 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.87 +0.11 47 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.10 +0.11 47 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.56 +0.11 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.05 +0.12 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.54 +0.13 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.05 +0.14 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.55 +0.14 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.05 +0.14 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.55 +0.14 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.05 +0.15 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.55 +0.15 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.05 +0.14 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.02 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.07 +0.04 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.37 +0.05 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 +0.05 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 +0.07 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 +0.07 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.23 +0.07 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 +0.08 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.61 +0.08 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.09 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 +0.10 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 +0.10 42 0 0 0
TOTAL PUT 80 7,739 -226
ALL CONTRACTS TOTAL 785,250 19,580,676 +182,520
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED