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 08 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 758 239 519 6,287 3,010 3,277 18
AAC AAC TECH (02018) 7,298 4,437 2,861 52,556 25,392 27,164 48
ACC ANHUI CONCH (00914) 805 344 461 31,267 17,698 13,569 29
AIA AIA (01299) 8,620 4,419 4,201 139,644 58,842 80,802 50
AIR AIR CHINA (00753) 1,298 803 495 28,009 15,622 12,387 44
AKS AKESO (09926) 891 591 300 15,346 8,907 6,439 60
ALB BABA (09988) 83,470 42,663 40,807 1,657,952 723,008 934,944 44
ALC ALUMINUM CORP OF CHINA (02600) 1,754 660 1,094 41,423 20,661 20,762 52
ALH ALI HEALTH (00241) 2,074 1,679 395 185,447 80,322 105,125 45
AMC CAM CSI300 (03188) 392 218 174 7,031 2,664 4,367 20
ANA ANTA SPORTS (02020) 2,575 1,840 735 180,303 101,792 78,511 27
BCM BANK OF COMM CO LTD (03328) 2,265 1,204 1,061 16,368 7,715 8,653 17
BEA BANK OF EAST ASIA (00023) 865 765 100 21,069 11,799 9,270 16
BIU BIDU (09888) 39,089 11,257 27,832 721,482 309,574 411,908 73
BLI BILIBILI (09626) 4,673 2,954 1,719 216,088 92,840 123,248 53
BOC BOC HK (HLDGS) LTD (02388) 3,385 2,031 1,354 42,992 18,029 24,963 22
BOM BEONE MEDICINES (06160) 874 618 256 24,579 9,885 14,694 42
BUD BUD APAC (01876) 226 193 33 23,828 9,788 14,040 27
BYA BYD (ADJ-A) (01211) 1 1 0 2,181 1,425 756 46
BYD BYD COMPANY (01211) 21,221 8,523 12,698 425,486 173,843 251,643 43
BYE BYD ELECTRONIC (00285) 1,542 726 816 38,416 16,735 21,681 50
CAT CATL (03750) 6,244 3,322 2,922 139,571 48,807 90,764 55
CCC CHINA COMM CONS (01800) 1,244 760 484 36,624 24,647 11,977 18
CCE CHINA COAL (01898) 171 130 41 41,349 15,727 25,622 37
CDA CHINA CINDA (01359) 21 1 20 3,817 2,846 971 34
CGN CGN POWER (01816) 24 2 22 10,884 5,129 5,755 28
CHQ CHINA HONGQIAO (01378) 729 436 293 28,340 19,347 8,993 47
CHT CHINA MOBILE LTD (00941) 7,730 3,630 4,100 172,749 71,690 101,059 15
CHU CHINA UNICOM LTD (00762) 1,000 474 526 53,689 26,075 27,614 21
CIT CITIC (00267) 573 382 191 23,814 11,885 11,929 23
CKH CKH HOLDINGS (00001) 2,342 1,500 842 36,667 17,532 19,135 23
CKP CK ASSET (01113) 597 322 275 10,536 4,303 6,233 22
CLI CHINA LIFE INSURANCE (02628) 9,323 3,102 6,221 248,732 109,323 139,409 35
CLP CLP HOLDINGS LTD (00002) 1,987 1,009 978 9,047 4,199 4,848 15
CMB CM BANK (03968) 3,273 1,571 1,702 168,668 67,610 101,058 21
CNC CNOOC LTD (00883) 10,705 6,276 4,429 303,408 133,835 169,573 33
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 333
COL CHINA OVERSEAS (00688) 1,053 604 449 44,909 21,769 23,140 36
COS COSCO SHIP HOLD (01919) 738 296 442 20,052 6,914 13,138 36
CPA CATHAY PACIFIC AIRWAYS (00293) 750 279 471 26,625 8,708 17,917 28
CPC CHINA PETROL & CHEM COR (00386) 11,286 4,477 6,809 263,204 116,447 146,757 20
CPI CPIC (02601) 2,292 647 1,645 96,454 33,995 62,459 31
CRC CHINA RAIL CONS (01186) 898 755 143 35,491 28,078 7,413 16
CRG CHINA RAILWAY (00390) 863 600 263 36,810 15,917 20,893 26
CRL CHINA RES LAND (01109) 1,025 614 411 65,587 35,203 30,384 37
CRP CHINA RES POWER (00836) 506 388 118 14,172 6,903 7,269 26
CSA CSOP A50 ETF (02822) 312 58 254 3,700 1,815 1,885 18
CSE CHINA SHENHUA (01088) 5,868 2,712 3,156 50,379 23,136 27,243 28
CSP CSPC PHARMA (01093) 7,375 5,876 1,499 102,920 52,904 50,016 47
CTB CITIC BANK (00998) 455 425 30 17,995 8,447 9,548 22
CTC CHINA TELECOM CORP LTD (00728) 2,325 907 1,418 81,781 45,727 36,054 23
CTS CITIC SEC (06030) 906 167 739 30,572 14,498 16,074 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 121
GAC GAC GROUP (02238) 97 76 21 6,625 3,515 3,110 32
GAH GEELY AUTO (00175) 1,413 550 863 48,025 21,758 26,267 41
GHL XINYI GLASS (00868) 177 32 145 7,330 3,431 3,899 35
GLI GANFENG LITHIUM (01772) 4,194 2,744 1,450 82,715 48,923 33,792 58
GLX GALAXY ENT (00027) 1,570 891 679 44,954 20,243 24,711 31
GWM GWMOTOR (02333) 693 432 261 91,406 46,055 45,351 34
HCF HSCEI ETF (02828) 1,373 518 855 22,689 9,639 13,050 18
HDO HAIDILAO (06862) 751 336 415 22,604 10,925 11,679 35
HEH POWER ASSETS (00006) 326 166 160 8,001 4,023 3,978 18
HES HAIER SMART HOME (06690) 943 477 466 15,623 8,760 6,863 9
HEX HK EXCHANGES & CLEARING (00388) 36,575 18,427 18,148 448,663 213,485 235,178 31
HGN HENGAN INT'L (01044) 260 186 74 6,178 2,611 3,567 21
HKB HSBC HOLDINGS PLC (00005) 10,704 2,753 7,951 396,230 155,448 240,782 35
HKG HONG KONG & CHINA GAS (00003) 883 228 655 22,856 7,936 14,920 13
HLD HENDERSON LAND DEV LTD (00012) 518 163 355 18,492 10,718 7,774 25
HNP HUANENG POWER INT INC (00902) 1,151 676 475 52,769 24,980 27,789 39
HOS HUA HONG GRACE (01347) 2,551 883 1,668 26,565 11,857 14,708 91
HRB HORIZON ROBOTICS (09660) 928 709 219 55,277 29,389 25,888 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 40
INB INNOVENT BIO (01801) 431 135 296 22,434 12,150 10,284 48
JDC JD (09618) 7,392 3,347 4,045 315,663 131,717 183,946 43
JDH JD HEALTH (06618) 1,250 914 336 38,624 16,970 21,654 40
JXC JIANGXI COPPER (00358) 2,970 1,520 1,450 31,226 15,700 15,526 55
KDS KINGDEE INT'L (00268) 395 238 157 33,402 18,358 15,044 67
KLE KUNLUN ENERGY (00135) 0 0 0 5,448 2,157 3,291 19
KSO KINGSOFT (03888) 851 589 262 30,679 17,426 13,253 46
KST KUAISHOU (01024) 24,839 15,636 9,203 574,380 310,545 263,835 62
LAO LAOPU GOLD (06181) 4,224 1,848 2,376 70,751 26,513 44,238 52
LAU LI AUTO (02015) 5,734 3,420 2,314 217,979 98,525 119,454 49
LEN LENOVO GROUP (00992) 8,941 5,288 3,653 348,122 175,983 172,139 73
LNI LI NING (02331) 1,364 986 378 109,423 52,755 56,668 38
LNK LINK REIT (00823) 2,756 1,496 1,260 54,463 25,427 29,036 20
MDG MIDEA GROUP (00300) 2,855 1,522 1,333 43,387 22,922 20,465 25
MEN MENGNIU DAIRY (02319) 1,415 622 793 27,941 11,831 16,110 35
MET MEITUAN DIANPING (03690) 50,572 22,726 27,846 1,252,558 602,918 649,640 54
MGM MGM CHINA (02282) 580 320 260 21,611 18,035 3,576 36
MIU XIAOMI (01810) 43,097 24,199 18,898 1,137,935 643,452 494,483 43
MOL CMOC (03993) 463 252 211 10,530 5,543 4,987 58
MSB MINSHENG BANK (01988) 213 100 113 6,020 2,944 3,076 24
MTR MTR CORPORATION LTD (00066) 1,059 469 590 23,795 12,135 11,660 17
NBM CNBM (03323) 1,297 464 833 23,983 11,313 12,670 49
NCL NCI (01336) 2,658 1,163 1,495 23,502 11,083 12,419 35
NFU NONGFU SPRING (09633) 925 333 592 13,629 5,881 7,748 28
NTE NTES (09999) 2,970 1,582 1,388 48,091 21,087 27,004 35
NWD NEW WORLD DEV CO LTD (00017) 1,075 876 199 48,319 18,182 30,137 46
ORT NEW ORIENTAL (09901) 401 285 116 10,037 5,029 5,008 33
PAI PING AN INSURANCE LTD (02318) 17,548 8,520 9,028 867,463 342,578 524,885 30
PEC PETROCHINA CO LTD (00857) 5,695 3,163 2,532 351,642 172,960 178,682 32
PEN XPENG (09868) 12,315 6,700 5,615 276,858 129,352 147,506 53
PHT PA GOODDOCTOR (01833) 665 146 519 18,083 11,794 6,289 44
PIC PICC P&C (02328) 2,144 1,708 436 18,049 8,582 9,467 29
PIN PICC GROUP (01339) 189 116 73 12,234 6,737 5,497 32
POP POP MART (09992) 43,343 26,069 17,274 874,195 361,120 513,075 41
SAN SANDS CHINA LTD (01928) 6,580 2,431 4,149 134,618 49,978 84,640 36
SBO SBP GROUP (01177) 573 397 176 15,687 7,239 8,448 36
SET SENSETIME (00020) 425 111 314 16,933 11,705 5,228 46
SHK SUN HUNG KAI PPT LTD (00016) 1,451 656 795 23,395 12,354 11,041 30
SHL XINYI SOLAR (00968) 1,029 618 411 29,619 13,856 15,763 38
SHZ SHENZHOU INTL (02313) 845 426 419 18,564 9,601 8,963 32
SMC SMIC (00981) 16,752 6,522 10,230 111,636 55,183 56,453 86
SNO SUNNY OPT (02382) 9,710 3,156 6,554 83,199 31,327 51,872 56
SNP SINOPHARM (01099) 36 12 24 12,702 6,346 6,356 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 103 18 85 3,094 1,723 1,371 19
TCH TENCENT HOLDINGS LTD (00700) 325,450 262,694 62,756 2,588,947 1,579,522 1,009,425 46
TIC TECHTRONIC IND (00669) 1,912 718 1,194 27,084 14,905 12,179 34
TRF TRACKER FUND OF HK (02800) 3,176 1,361 1,815 43,776 17,062 26,714 19
TRP TRIP.COM (09961) 1,560 831 729 119,116 46,246 72,870 45
VNK CHINA VANKE (02202) 1,372 197 1,175 64,456 19,817 44,639 46
WEB WB ( NIL) 0 0 0 0 0 0 39
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 11 3 8 4,657 1,862 2,795 27
WHL THE WHARF (HLDGS) LTD (00004) 70 46 24 1,916 1,178 738 33
WWC WANT WANT CHINA (00151) 0 0 0 4,374 1,858 2,516 27
WXA WUXI APPTEC (02359) 354 323 31 17,528 9,661 7,867 43
WXB WUXI BIO (02269) 9,177 4,709 4,468 110,911 52,996 57,915 53
XAB ABC ($0.001) (01288) 416 194 222 20,661 7,282 13,379 22
XBC BANK OF CHINA ($0.001) (03988) 9,430 3,350 6,080 483,175 251,123 232,052 20
XCC CCB ($0.001) (00939) 17,148 6,696 10,452 527,833 190,097 337,736 19
XIC ICBC ($0.001) (01398) 8,671 4,476 4,195 436,503 160,251 276,252 20
XPB PSBC ($0.001) (01658) 147 0 147 6,485 2,910 3,575 18
XTW CHINA TOWER ($0.001) (00788) 2,205 734 1,471 43,834 27,809 16,025 19
YZC YANKUANG ENERGY (01171) 812 361 451 50,588 21,725 28,863 51
ZAO ZA ONLINE (06060) 184 84 100 11,639 7,488 4,151 40
ZJG ZIJIN GOLD INTL (02259) 1,843 1,049 794 34,819 18,148 16,671 58
ZJM ZIJIN MINING GROUP (02899) 8,821 3,285 5,536 140,076 46,212 93,864 45
ZSH ZHONGSHENG HLDG (00881) 167 11 156 17,196 9,367 7,829 49
TOTAL 1,014,854 600,355 414,499 19,600,953 9,343,198 10,257,755
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JUN26 540.00 44,676 0.79 44 1.61 0.75 33,187 -1.08 -57.75
C TCH 29JUN26 530.00 38,191 1.01 42 1.93 0.85 34,674 -1.33 -56.84
C TCH 29JUN26 480.00 37,881 4.86 36 8.00 3.99 19,317 -3.35 -40.80
C TCH 29JUN26 490.00 29,432 3.50 37 10.42 2.64 17,303 -2.80 -44.44
C TCH 29JUN26 520.00 8,550 1.35 41 2.53 1.11 14,946 -1.61 -54.39
C TCH 12JUN26 470.00 7,581 2.02 49 4.65 1.70 7,764 -1.84 -47.67
C TCH 12JUN26 460.00 7,161 3.78 47 8.03 3.20 5,935 -2.41 -38.93
C TCH 29JUN26 500.00 7,026 2.54 39 4.46 1.94 36,649 -2.32 -47.74
C TCH 29JUN26 470.00 5,962 6.73 35 11.00 5.78 18,958 -4.00 -37.28
P TCH 29JUN26 420.00 5,332 4.72 34 5.55 3.15 13,142 +1.40 +42.17
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BIU 12JUN26 107.50 387 0.74 74 1.00 0.60 182 +0.69 +1,380.00
P TCH 29JUN26 370.00 262 0.23 37 0.61 0.53 2,599 +0.21 +1,050.00
P BIU 12JUN26 110.00 612 1.29 74 1.57 0.95 395 +1.17 +975.00
P TCH 29JUN26 360.00 65 0.10 37 0.40 0.38 2,821 +0.09 +900.00
P BIU 29JUN26 87.50 0 0.09 56 0.00 0.00 936 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 1,000.00 0 0.01 41 0.00 0.00 1,879 -0.44 -97.78
C TCH 12JUN26 540.00 5 0.01 59 0.21 0.16 301 -0.36 -97.30
C TCH 12JUN26 550.00 0 0.01 64 0.00 0.00 1,122 -0.30 -96.77
C TCH 12JUN26 560.00 0 0.01 69 0.00 0.00 282 -0.25 -96.15
C TCH 29SEP26 990.00 0 0.02 42 0.00 0.00 396 -0.45 -95.74
* 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$ 17.12
29JUN26 9.00 C 0.00 0.00 0.00 8.13 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.89 -0.30 100 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.64 -0.30 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.39 -0.34 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.14 -0.29 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.64 -0.34 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.14 -0.34 67 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.64 -0.30 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 -0.38 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.14 -0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.64 -0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.14 -0.31 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 -0.32 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.14 -0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.65 -0.23 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.16 -0.21 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.17 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.15 17 0 219 0
29JUN26 17.50 C 0.15 0.15 0.11 0.15 -0.09 17 75 201 -28
29JUN26 18.00 C 0.07 0.07 0.05 0.05 -0.04 18 49 80 +16
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 177 0
29JUN26 19.00 C 0.02 0.02 0.02 0.01 0.00 22 10 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.16 -0.27 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.66 -0.32 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.16 -0.34 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.67 -0.27 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.17 -0.35 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.67 -0.33 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.17 -0.27 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.67 -0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.18 -0.33 22 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.68 -0.28 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.19 -0.23 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.71 -0.22 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.26 -0.21 17 0 0 0
30JUL26 16.50 C 0.77 0.77 0.77 0.85 -0.20 16 4 59 0
30JUL26 17.00 C 0.50 0.52 0.50 0.54 -0.13 17 11 26 +11
30JUL26 17.50 C 0.30 0.30 0.26 0.31 -0.10 17 30 90 +30
30JUL26 18.00 C 0.17 0.17 0.16 0.17 -0.07 17 25 110 +25
30JUL26 18.50 C 0.10 0.10 0.10 0.09 -0.03 18 10 130 +10
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 46 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.19 -0.32 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.69 -0.25 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.20 -0.32 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.70 -0.33 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.20 -0.33 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.71 -0.32 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.21 -0.33 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.72 -0.32 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.24 -0.30 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.78 -0.22 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.32 -0.24 15 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.96 -0.17 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.67 -0.14 17 0 0 0
28AUG26 17.50 C 0.43 0.43 0.43 0.44 -0.11 17 5 5 +5
28AUG26 18.00 C 0.00 0.00 0.00 0.27 -0.08 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.06 18 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 -0.27 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 -0.22 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.71 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.22 -0.29 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.72 -0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 -0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.30 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 -0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 -0.32 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 -0.33 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.77 -0.27 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 -0.23 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.87 -0.20 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 -0.18 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.17 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 -0.13 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.10 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.08 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.49 -0.30 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 -0.30 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.76 -0.26 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.27 -0.31 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 -0.31 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 -0.30 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 -0.39 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 -0.39 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 -0.31 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.21 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.21 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 -0.19 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 -0.17 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 -0.20 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.12 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.10 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.09 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.07 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.05 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 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 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.49 -0.30 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.24 -0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.75 -0.30 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.76 -0.26 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.27 -0.31 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.77 -0.31 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.23 -0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.71 -0.42 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 -0.41 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.29 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 -0.21 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 -0.20 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 -0.19 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.40 -0.20 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.14 -0.14 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 -0.14 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 -0.12 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.11 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.07 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.08 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.05 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.76 -0.26 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.27 -0.31 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.77 -0.31 14 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.23 -0.32 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 -0.41 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.29 -0.38 10 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 -0.23 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.58 -0.20 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.23 -0.18 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.91 -0.16 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.62 -0.14 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.32 -0.12 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.11 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 -0.11 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.11 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.07 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.51 -0.08 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29JUN27 23.00 C 0.20 0.20 0.20 0.10 -0.01 18 20 20 +20
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 239 3,010 +89
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 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 22 0 59 0
29JUN26 16.00 P 0.04 0.04 0.04 0.02 +0.01 18 120 247 +120
29JUN26 16.50 P 0.08 0.08 0.08 0.08 +0.04 18 4 210 0
29JUN26 17.00 P 0.20 0.33 0.20 0.23 +0.08 18 46 145 -26
29JUN26 17.50 P 0.57 0.63 0.50 0.52 +0.15 18 49 15 -22
29JUN26 18.00 P 0.93 0.93 0.93 0.91 +0.17 18 12 42 -12
29JUN26 18.50 P 0.00 0.00 0.00 1.38 +0.22 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.88 +0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.38 +0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.97 +0.32 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.99 +0.34 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 +0.34 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.94 +0.29 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.93 +0.25 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.94 +0.29 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.94 +0.29 99 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.99 +0.34 118 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.94 +0.29 114 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 29 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 22 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 5 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 33 0
30JUL26 16.50 P 0.20 0.24 0.20 0.19 +0.05 17 173 604 0
30JUL26 17.00 P 0.37 0.47 0.36 0.38 +0.09 18 43 145 -2
30JUL26 17.50 P 0.00 0.00 0.00 0.66 +0.14 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.99 +0.14 17 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.41 +0.20 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.88 +0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.38 +0.23 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.97 +0.32 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.99 +0.34 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.99 +0.34 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.98 +0.33 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.96 +0.28 59 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.98 +0.33 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.97 +0.32 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.99 +0.34 78 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.95 +0.30 77 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 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.50 P 0.03 0.03 0.03 0.01 0.00 24 15 15 +15
28AUG26 14.00 P 0.03 0.03 0.03 0.01 0.00 21 15 15 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 +0.04 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.28 +0.06 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.48 +0.09 18 0 51 0
28AUG26 17.50 P 0.86 0.86 0.86 0.76 +0.13 18 15 15 +13
28AUG26 18.00 P 1.23 1.23 1.23 1.07 +0.13 17 15 15 +14
28AUG26 18.50 P 0.00 0.00 0.00 1.46 +0.14 17 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.90 +0.20 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.38 +0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.97 +0.32 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.99 +0.34 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.99 +0.34 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 +0.33 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.98 +0.30 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.98 +0.33 55 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.97 +0.32 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.99 +0.34 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.96 +0.31 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.03 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.05 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.08 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.11 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.13 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 +0.16 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.56 +0.18 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 +0.20 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.39 +0.21 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.97 +0.32 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 +0.31 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 +0.34 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 +0.33 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.98 +0.30 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 +0.33 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.97 +0.32 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 +0.34 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.98 +0.33 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 20 0 0 0
30DEC26 12.50 P 0.03 0.03 0.03 0.01 0.00 18 2 17 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.03 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.04 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.06 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 +0.11 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.57 +0.19 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.94 +0.16 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 +0.11 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 +0.27 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 +0.29 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 +0.35 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.43 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.13 +0.28 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.09 +0.41 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.08 +0.28 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.06 +0.30 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.04 +0.36 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.01 +0.34 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 +0.03 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 +0.05 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.07 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 +0.10 18 0 0 0
30MAR27 17.50 P 1.37 1.37 1.37 1.37 +0.11 18 10 0 -10
30MAR27 18.00 P 0.00 0.00 0.00 1.69 +0.12 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.99 +0.14 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.43 +0.18 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 +0.18 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.28 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.20 +0.27 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.17 +0.42 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.14 +0.29 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.10 +0.30 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.08 +0.28 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.08 +0.32 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.06 +0.34 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.04 +0.37 36 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 0.03 +0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 +0.04 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 +0.06 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.72 +0.07 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.10 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 +0.11 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.47 +0.12 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.79 +0.15 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.14 +0.19 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.52 +0.20 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.92 +0.22 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.34 +0.21 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 +0.27 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.17 +0.30 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.17 +0.32 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 +0.34 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.10 +0.30 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.08 +0.32 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.06 +0.34 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.08 +0.41 34 0 0 0
TOTAL PUT 519 3,277 +107
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$ 45.18
29JUN26 23.00 C 0.00 0.00 0.00 22.22 -0.80 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.22 -0.80 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.22 -0.81 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.22 -0.81 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.22 -0.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.23 -0.80 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.23 -0.80 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.23 -0.81 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.18 -0.86 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.19 -0.85 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.20 -0.84 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.21 -0.84 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 10.26 -0.80 48 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.30 -0.78 51 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 8.34 -0.77 50 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 7.38 -0.70 48 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 6.47 -0.76 48 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 5.60 -0.65 48 0 201 0
29JUN26 41.00 C 4.55 4.55 4.55 4.78 -0.71 47 5 247 0
29JUN26 42.00 C 0.00 0.00 0.00 4.03 -0.66 48 0 225 0
29JUN26 43.00 C 2.84 3.19 2.77 3.24 -0.60 45 329 247 -49
29JUN26 44.00 C 2.50 2.67 2.23 2.70 -0.49 47 276 193 +53
29JUN26 45.00 C 2.22 2.22 1.78 2.19 -0.43 47 303 635 -119
29JUN26 46.00 C 1.50 1.75 1.49 1.71 -0.41 47 139 509 +66
29JUN26 47.00 C 1.19 1.34 1.11 1.32 -0.39 47 152 325 +58
29JUN26 48.00 C 1.06 1.08 0.85 1.07 -0.28 48 92 491 +32
29JUN26 49.00 C 0.80 0.86 0.68 0.81 -0.28 48 61 596 +44
29JUN26 50.00 C 0.60 0.68 0.52 0.60 -0.23 48 54 516 -1
29JUN26 52.50 C 0.33 0.33 0.33 0.27 -0.13 48 3 378 0
29JUN26 55.00 C 0.23 0.23 0.16 0.11 -0.06 48 17 398 +10
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 205 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 171 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.28 -0.80 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.28 -0.81 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.29 -0.80 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.22 -0.88 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.30 -0.80 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.23 -0.88 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.36 -0.77 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.34 -0.81 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.37 -0.96 46 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.45 -0.59 50 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.39 -0.79 40 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 10.55 -0.53 47 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.63 -0.72 46 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 8.73 -0.61 45 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.71 -0.98 40 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 6.95 -0.95 42 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.41 -0.69 47 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.57 -0.84 44 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 5.07 -0.44 47 0 324 0
30JUL26 43.00 C 4.15 4.27 3.94 4.50 -0.39 48 138 359 +18
30JUL26 44.00 C 3.85 3.85 3.45 3.89 -0.43 47 160 340 +25
30JUL26 45.00 C 3.22 3.35 2.88 3.35 -0.44 46 227 412 +17
30JUL26 46.00 C 2.83 2.97 2.54 2.95 -0.38 47 152 387 +42
30JUL26 47.00 C 2.50 2.50 2.28 2.55 -0.43 47 76 397 0
30JUL26 48.00 C 2.17 2.24 1.91 2.20 -0.35 47 116 272 +45
30JUL26 49.00 C 1.88 1.89 1.60 1.89 -0.32 48 61 381 +32
30JUL26 50.00 C 1.56 1.65 1.34 1.60 -0.33 48 94 282 -38
30JUL26 52.50 C 1.07 1.16 1.02 1.03 -0.27 47 39 206 +18
30JUL26 55.00 C 0.78 0.81 0.78 0.65 -0.19 47 16 237 +1
30JUL26 57.50 C 0.52 0.52 0.52 0.40 -0.13 47 15 264 +15
30JUL26 60.00 C 0.36 0.36 0.36 0.24 -0.09 47 2 92 +2
30JUL26 62.50 C 0.24 0.27 0.23 0.14 -0.06 47 29 133 +6
30JUL26 65.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 79 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 41 0
28AUG26 27.00 C 0.00 0.00 0.00 18.22 -0.88 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.44 -0.66 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.29 -0.82 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.52 -0.61 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.37 -0.78 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.43 -0.90 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.54 -1.06 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.84 -0.47 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.98 -1.01 48 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.15 -0.45 48 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.35 -0.63 48 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 8.34 -0.85 44 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 7.64 -0.66 45 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.19 -0.75 48 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 6.35 -0.82 46 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 5.76 -0.77 46 0 121 0
28AUG26 43.00 C 5.14 5.14 4.74 5.21 -0.73 46 87 285 -30
28AUG26 44.00 C 4.76 4.79 4.42 4.83 -0.40 48 101 334 -26
28AUG26 45.00 C 4.06 4.25 3.89 4.34 -0.42 48 135 431 +30
28AUG26 46.00 C 3.64 3.83 3.48 3.82 -0.48 47 112 326 -24
28AUG26 47.00 C 3.26 3.44 3.18 3.59 -0.29 50 92 683 +45
28AUG26 48.00 C 2.94 3.09 2.78 3.21 -0.29 50 100 313 +19
28AUG26 49.00 C 2.77 2.77 2.46 2.79 -0.36 49 145 354 +30
28AUG26 50.00 C 2.20 2.46 2.20 2.53 -0.31 49 159 689 +9
28AUG26 52.50 C 1.86 1.89 1.63 1.86 -0.30 49 120 219 +68
28AUG26 55.00 C 1.40 1.41 1.38 1.34 -0.25 49 112 217 -30
28AUG26 57.50 C 1.02 1.04 0.95 0.96 -0.19 49 45 96 -39
28AUG26 60.00 C 0.81 0.81 0.69 0.68 -0.15 49 31 61 -16
28AUG26 62.50 C 0.59 0.59 0.59 0.48 -0.11 49 1 105 -1
28AUG26 65.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.23 -0.06 49 0 85 0
29SEP26 23.00 C 0.00 0.00 0.00 22.40 -0.64 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.41 -0.67 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.44 -0.69 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.29 -0.88 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.24 -0.96 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.44 -0.81 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.32 -1.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.76 -0.81 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.45 -1.32 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.89 -0.54 47 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.02 -0.58 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 11.92 -0.99 41 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.45 -0.54 49 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.33 -0.90 43 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 9.58 -0.77 43 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 8.89 -0.84 44 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.23 -0.80 45 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 7.60 -0.68 45 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.02 -0.64 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 6.44 -0.98 46 0 60 0
29SEP26 43.00 C 5.71 5.71 5.71 6.28 -0.57 50 15 29 -11
29SEP26 44.00 C 0.00 0.00 0.00 5.60 -0.44 48 0 64 0
29SEP26 45.00 C 5.05 5.05 5.05 5.12 -0.43 48 15 298 +9
29SEP26 46.00 C 4.62 4.62 4.62 4.66 -0.43 48 15 249 +15
29SEP26 47.00 C 4.22 4.22 4.22 4.28 -0.39 48 15 188 0
29SEP26 48.00 C 3.86 3.88 3.49 3.89 -0.39 48 168 218 -26
29SEP26 49.00 C 3.53 3.53 3.20 3.55 -0.38 48 56 241 -26
29SEP26 50.00 C 2.90 2.92 2.90 3.23 -0.37 48 45 512 -43
29SEP26 52.50 C 2.54 2.54 2.40 2.54 -0.35 49 32 291 0
29SEP26 55.00 C 2.03 2.03 1.87 1.97 -0.32 49 18 158 -2
29SEP26 57.50 C 0.00 0.00 0.00 1.51 -0.26 49 0 184 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 -0.22 48 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.18 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.14 48 0 168 0
29SEP26 67.50 C 0.58 0.58 0.58 0.49 -0.12 48 15 195 0
29SEP26 70.00 C 0.51 0.51 0.51 0.37 -0.09 48 1 212 +1
30DEC26 23.00 C 0.00 0.00 0.00 22.76 -0.61 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.83 -0.64 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.91 -0.85 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.00 -0.60 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.10 -0.50 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.76 -0.98 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.89 -1.07 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.05 -0.93 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.24 -0.90 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.46 -0.94 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 13.67 -0.88 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.91 -0.87 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.20 -1.08 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.91 -0.66 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.97 -0.92 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 10.32 -0.91 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 9.69 -0.91 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.37 -0.63 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 8.57 -0.85 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.34 -0.39 48 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 7.65 -0.55 47 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.24 -0.51 47 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 -0.45 48 0 59 0
30DEC26 46.00 C 6.14 6.14 6.12 6.45 -0.44 48 34 72 0
30DEC26 47.00 C 6.01 6.01 6.01 6.03 -0.45 48 17 48 +6
30DEC26 48.00 C 5.63 5.63 5.63 5.64 -0.45 48 17 49 +5
30DEC26 49.00 C 0.00 0.00 0.00 5.29 -0.44 48 0 92 0
30DEC26 50.00 C 4.50 4.50 4.50 4.78 -0.46 47 6 20 -6
30DEC26 52.50 C 0.00 0.00 0.00 4.11 -0.34 47 0 146 0
30DEC26 55.00 C 3.39 3.57 3.38 3.59 -0.36 48 64 54 -6
30DEC26 57.50 C 2.90 2.98 2.86 3.02 -0.36 48 60 133 +13
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.32 48 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 2.03 -0.30 47 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 1.73 -0.28 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.47 -0.22 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.88 -0.90 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.02 -0.78 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.13 -0.79 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.14 -0.91 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.58 -0.57 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.43 -0.96 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.96 -0.70 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.87 -1.00 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.00 -1.11 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.83 -0.53 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.11 -0.53 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.42 -0.52 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.75 -0.52 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.11 -0.49 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.47 -0.51 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.61 -1.11 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.00 -1.10 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 10.44 -0.91 46 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.19 -0.71 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 9.35 -1.09 46 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 8.94 -1.00 46 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 8.71 -0.78 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.16 -0.86 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 7.64 -0.86 46 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 7.25 -0.98 46 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 6.87 -0.69 47 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 6.43 -0.70 46 0 13 0
30MAR27 50.00 C 6.03 6.03 6.03 6.23 -0.55 47 15 15 +15
30MAR27 52.50 C 5.36 5.36 5.36 5.43 -0.54 47 15 57 +15
30MAR27 55.00 C 4.66 4.66 4.66 4.66 -0.60 46 15 35 +15
30MAR27 57.50 C 0.00 0.00 0.00 4.12 -0.59 47 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 3.57 -0.61 47 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 3.09 -0.62 47 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 2.68 -0.63 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.32 -0.61 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.59 -0.60 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.88 -0.58 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.25 -0.67 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.46 -0.86 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.94 -0.80 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.78 -0.52 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.28 -0.51 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.85 -0.45 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.39 -0.44 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.94 -0.67 49 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 9.51 -0.43 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.11 -0.44 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 8.47 -0.66 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 8.20 -0.56 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 7.94 -0.66 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 7.59 -0.62 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 6.80 -0.16 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.04 -0.51 48 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 5.42 -0.49 48 0 17 0
29JUN27 60.00 C 0.00 0.00 0.00 4.80 -0.53 48 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 4.26 -0.51 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.84 -0.46 48 0 0 0
29JUN27 67.50 C 3.40 3.40 3.40 3.42 -0.41 48 3 10 +3
TOTAL CALL 4,437 25,392 +289
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 291 0
29JUN26 35.00 P 0.07 0.09 0.07 0.02 0.00 48 19 387 -6
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 47 0 1,451 0
29JUN26 37.00 P 0.11 0.11 0.11 0.08 +0.02 48 10 380 0
29JUN26 38.00 P 0.17 0.17 0.13 0.14 +0.03 48 162 500 +141
29JUN26 39.00 P 0.23 0.30 0.21 0.23 +0.05 48 171 408 +90
29JUN26 40.00 P 0.37 0.46 0.36 0.35 +0.08 47 39 813 +16
29JUN26 41.00 P 0.60 0.63 0.60 0.52 +0.10 47 60 348 +45
29JUN26 42.00 P 0.95 0.95 0.80 0.76 +0.15 47 51 232 -4
29JUN26 43.00 P 1.24 1.27 1.13 1.08 +0.19 47 63 220 -16
29JUN26 44.00 P 1.58 1.78 1.57 1.47 +0.21 47 119 261 -12
29JUN26 45.00 P 2.05 2.36 1.97 1.95 +0.26 48 225 381 +83
29JUN26 46.00 P 2.59 2.99 2.55 2.56 +0.38 49 327 316 +58
29JUN26 47.00 P 3.24 3.24 3.24 3.16 +0.40 49 15 159 +4
29JUN26 48.00 P 0.00 0.00 0.00 3.91 +0.51 50 0 200 0
29JUN26 49.00 P 0.00 0.00 0.00 4.67 +0.55 51 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 5.34 +0.45 47 0 57 0
29JUN26 52.50 P 0.00 0.00 0.00 7.75 +0.92 57 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 10.17 +0.91 66 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 12.70 +0.95 77 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.89 +0.61 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 +0.83 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.92 +0.83 84 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.42 +0.66 91 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 +0.66 97 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.42 +0.66 103 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.03 +0.01 49 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 0.00 47 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 121 0
30JUL26 35.00 P 0.35 0.35 0.29 0.24 +0.03 47 8 210 +5
30JUL26 36.00 P 0.42 0.42 0.42 0.34 +0.04 47 33 390 -11
30JUL26 37.00 P 0.48 0.48 0.48 0.47 +0.06 47 15 258 0
30JUL26 38.00 P 0.70 0.70 0.61 0.64 +0.10 47 125 394 +70
30JUL26 39.00 P 0.98 0.99 0.81 0.85 +0.14 47 124 359 +64
30JUL26 40.00 P 1.26 1.26 1.12 1.09 +0.17 47 60 498 0
30JUL26 41.00 P 1.43 1.64 1.43 1.38 +0.19 47 104 229 +21
30JUL26 42.00 P 1.60 1.93 1.60 1.72 +0.21 47 46 390 +14
30JUL26 43.00 P 2.33 2.46 2.21 2.12 +0.23 47 90 233 -60
30JUL26 44.00 P 2.82 2.82 2.56 2.62 +0.29 48 62 258 -15
30JUL26 45.00 P 3.28 3.45 3.07 3.06 +0.29 47 91 322 +1
30JUL26 46.00 P 3.86 4.02 3.52 3.62 +0.30 47 216 315 +91
30JUL26 47.00 P 4.22 4.22 4.22 4.22 +0.32 48 15 199 0
30JUL26 48.00 P 0.00 0.00 0.00 4.94 +0.41 49 0 222 0
30JUL26 49.00 P 0.00 0.00 0.00 5.65 +0.45 49 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 6.37 +0.47 49 0 102 0
30JUL26 52.50 P 0.00 0.00 0.00 8.40 +0.57 51 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 10.52 +0.57 52 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 12.94 +0.76 57 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 15.37 +0.98 62 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 17.47 +0.61 54 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.92 +0.65 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.42 +0.66 61 0 0 0
28AUG26 27.00 P 0.08 0.08 0.08 0.04 +0.01 50 4 22 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.34 +0.04 49 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.45 +0.04 49 0 49 0
28AUG26 35.00 P 0.70 0.70 0.65 0.60 +0.07 49 30 129 +30
28AUG26 36.00 P 0.00 0.00 0.00 0.77 +0.08 49 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.98 +0.12 49 0 152 0
28AUG26 38.00 P 1.30 1.35 1.30 1.22 +0.15 49 31 186 +31
28AUG26 39.00 P 1.45 1.47 1.45 1.48 +0.16 49 30 245 +30
28AUG26 40.00 P 1.87 1.87 1.79 1.78 +0.21 48 30 179 +15
28AUG26 41.00 P 0.00 0.00 0.00 2.12 +0.21 48 0 151 0
28AUG26 42.00 P 2.74 2.74 2.74 2.51 +0.23 48 15 255 0
28AUG26 43.00 P 3.09 3.20 3.00 2.94 +0.23 49 45 219 +3
28AUG26 44.00 P 3.59 3.70 3.43 3.41 +0.25 48 78 259 -15
28AUG26 45.00 P 3.92 4.23 3.92 3.92 +0.27 49 45 270 +9
28AUG26 46.00 P 4.69 4.83 4.37 4.47 +0.28 48 92 315 +8
28AUG26 47.00 P 5.07 5.48 5.07 5.06 +0.29 49 30 244 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.69 +0.27 49 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 6.38 +0.30 49 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 7.22 +0.50 51 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 8.93 +0.68 49 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 11.00 +0.41 51 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 13.14 +0.40 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.37 +0.51 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.67 +0.55 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.99 +0.50 50 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.55 +0.78 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 50 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 48 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 +0.04 48 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 +0.07 48 0 80 0
29SEP26 35.00 P 1.10 1.10 1.10 0.96 +0.09 49 1 304 0
29SEP26 36.00 P 1.25 1.25 1.25 1.17 +0.14 49 1 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 +0.11 49 0 669 0
29SEP26 38.00 P 1.72 1.72 1.72 1.71 +0.11 49 15 108 +10
29SEP26 39.00 P 2.15 2.15 2.15 2.02 +0.19 49 5 71 0
29SEP26 40.00 P 2.26 2.26 2.26 2.35 +0.18 48 2 169 0
29SEP26 41.00 P 0.00 0.00 0.00 2.62 +0.07 47 0 204 0
29SEP26 42.00 P 3.30 3.30 3.30 3.14 +0.19 48 30 140 +18
29SEP26 43.00 P 3.76 3.76 3.76 3.59 +0.21 48 15 269 0
29SEP26 44.00 P 4.13 4.37 4.13 4.07 +0.23 48 45 90 -1
29SEP26 45.00 P 0.00 0.00 0.00 4.57 +0.39 48 0 855 0
29SEP26 46.00 P 0.00 0.00 0.00 5.13 +0.24 48 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 +0.49 48 0 195 0
29SEP26 48.00 P 0.00 0.00 0.00 6.36 +0.23 48 0 370 0
29SEP26 49.00 P 0.00 0.00 0.00 6.97 +0.18 48 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 7.51 +0.05 47 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.70 +0.46 51 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 11.50 +0.33 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.56 +0.39 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.72 +0.63 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.95 +0.50 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.66 +1.04 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.01 +1.22 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.36 +0.89 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.02 48 0 47 0
30DEC26 28.00 P 0.68 0.68 0.68 0.51 +0.02 48 10 107 -10
30DEC26 29.00 P 0.00 0.00 0.00 0.64 +0.03 48 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 +0.05 48 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.17 +0.07 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 +0.08 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 +0.10 48 0 61 0
30DEC26 35.00 P 2.05 2.05 2.05 1.87 +0.10 48 3 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.16 +0.11 48 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.48 +0.15 48 0 47 0
30DEC26 38.00 P 3.02 3.02 3.02 2.90 +0.26 48 2 47 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 +0.12 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 3.61 +0.06 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 4.03 +0.17 47 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.49 +0.18 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.97 +0.19 47 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.47 +0.19 47 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 6.01 +0.20 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 +0.22 47 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 7.06 +0.13 47 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.70 +0.41 47 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 8.35 +0.38 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.96 +0.35 47 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 11.10 +0.52 50 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 12.69 +0.25 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.99 +0.63 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.06 +0.64 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.19 +0.85 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.98 +0.50 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.47 +0.80 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.06 47 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.07 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 -0.09 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.57 -0.09 47 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.70 -0.08 47 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.86 -0.08 47 0 38 0
30MAR27 29.00 P 0.00 0.00 0.00 1.03 -0.06 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.07 47 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.46 -0.05 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.69 -0.04 47 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.97 -0.04 47 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.26 -0.03 47 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.56 -0.02 47 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 2.93 +0.01 47 0 17 0
30MAR27 37.00 P 0.00 0.00 0.00 3.30 +0.02 47 0 16 0
30MAR27 38.00 P 0.00 0.00 0.00 3.67 +0.04 47 0 61 0
30MAR27 39.00 P 0.00 0.00 0.00 4.11 +0.08 47 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 +0.10 47 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 5.01 +0.12 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.51 +0.15 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.02 +0.18 47 0 15 0
30MAR27 44.00 P 6.84 6.84 6.84 6.54 +0.18 47 15 40 +15
30MAR27 45.00 P 0.00 0.00 0.00 7.09 +0.20 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.39 -0.06 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.97 -0.06 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.57 -0.06 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.19 +0.08 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.83 +0.13 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.88 +0.55 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.68 +0.54 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.75 +0.77 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.79 +0.61 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.77 +0.88 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.04 +1.10 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.22 +1.17 51 0 0 0
29JUN27 35.00 P 3.55 3.55 3.55 3.55 +0.15 48 3 11 +3
29JUN27 36.00 P 0.00 0.00 0.00 3.92 +0.13 48 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.27 +0.13 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.69 +0.14 48 0 1 0
29JUN27 39.00 P 5.33 5.33 5.33 4.96 +0.02 47 17 17 +17
29JUN27 40.00 P 0.00 0.00 0.00 5.56 +0.16 48 0 30 0
29JUN27 41.00 P 6.28 6.28 6.28 5.85 -0.01 46 17 17 +17
29JUN27 42.00 P 0.00 0.00 0.00 6.52 +0.17 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.03 +0.18 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.56 +0.18 47 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 8.11 +0.20 47 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.68 +0.20 47 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 9.27 +0.20 47 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.88 +0.22 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.51 +0.22 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.15 +0.23 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.11 +0.53 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.72 +0.27 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.52 +0.56 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.44 +0.33 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.48 +0.40 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.47 +0.37 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.55 +0.39 48 0 0 0
TOTAL PUT 2,861 27,164 +774
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$ 18.21
29JUN26 14.00 C 0.00 0.00 0.00 4.26 -0.12 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.77 -0.17 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.27 -0.14 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.74 -0.11 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 -0.11 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.78 -0.11 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.34 -0.10 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.96 -0.09 29 0 0 0
29JUN26 18.00 C 0.50 0.50 0.50 0.63 -0.09 28 15 15 +15
29JUN26 18.50 C 0.34 0.34 0.34 0.39 -0.07 29 15 135 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 340 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 316 0
29JUN26 20.00 C 0.08 0.08 0.08 0.07 -0.01 30 30 229 +13
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 121 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 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.32 -0.14 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.84 -0.16 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.36 -0.16 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.84 -0.11 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.40 -0.10 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.99 -0.09 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.61 -0.08 30 0 0 0
30JUL26 17.50 C 1.23 1.23 1.23 1.28 -0.07 31 20 20 +20
30JUL26 18.00 C 0.00 0.00 0.00 0.99 -0.08 30 0 55 0
30JUL26 18.50 C 0.75 0.75 0.75 0.75 -0.06 30 100 170 +10
30JUL26 19.00 C 0.48 0.48 0.48 0.56 -0.05 31 3 289 -3
30JUL26 19.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 145 0
30JUL26 20.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 877 0
30JUL26 21.00 C 0.15 0.15 0.15 0.14 -0.01 31 75 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.39 -0.16 38 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.92 -0.13 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.41 -0.20 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.98 -0.12 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.57 -0.12 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.19 -0.12 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.85 -0.12 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.52 -0.08 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.25 -0.08 31 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 1.01 -0.08 31 0 124 0
28AUG26 19.00 C 0.00 0.00 0.00 0.82 -0.06 32 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.65 -0.06 32 0 109 0
28AUG26 20.00 C 0.00 0.00 0.00 0.52 -0.04 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.31 -0.06 32 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.44 -0.16 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.03 -0.10 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 -0.13 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 -0.09 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 -0.08 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.07 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 -0.06 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 -0.07 32 0 0 0
29SEP26 18.00 C 1.36 1.36 1.36 1.41 -0.07 32 9 99 +9
29SEP26 18.50 C 0.00 0.00 0.00 1.18 -0.06 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 -0.05 32 0 107 0
29SEP26 19.50 C 0.85 0.85 0.85 0.81 -0.03 32 15 137 +15
29SEP26 20.00 C 0.61 0.61 0.61 0.66 -0.02 33 3 258 -3
29SEP26 21.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 230 0
29SEP26 22.00 C 0.28 0.28 0.28 0.27 -0.01 32 3 230 -3
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 -0.14 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.16 -0.13 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.75 -0.13 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 -0.23 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 -0.14 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.60 -0.13 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 -0.13 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 -0.13 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 -0.12 31 0 360 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.12 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.11 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.12 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 -0.10 31 0 135 0
30DEC26 21.00 C 0.84 0.84 0.84 0.78 -0.09 31 40 248 +17
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.08 31 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 14.00 C 0.00 0.00 0.00 4.76 -0.10 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.36 -0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.99 -0.09 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.63 -0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.20 -0.18 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.90 -0.17 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.61 -0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.36 -0.07 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.11 -0.06 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.90 -0.06 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.69 -0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.05 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 -0.07 30 0 3 0
30MAR27 22.00 C 0.96 0.96 0.94 0.82 -0.06 30 16 8 +8
30MAR27 23.00 C 0.00 0.00 0.00 0.65 -0.03 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.50 -0.02 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 0.00 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 5.05 -0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.68 -0.07 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.33 -0.08 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.00 -0.07 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.69 -0.05 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.39 -0.06 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.13 -0.04 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 -0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 0.00 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.44 -0.04 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 -0.05 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.98 -0.04 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.74 -0.01 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.60 -0.03 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.51 -0.01 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
TOTAL CALL 344 17,698 +98
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 33 50 80 +50
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 184 0
29JUN26 17.00 P 0.10 0.12 0.10 0.11 +0.02 29 11 217 0
29JUN26 17.50 P 0.29 0.29 0.20 0.22 +0.03 29 31 264 -30
29JUN26 18.00 P 0.00 0.00 0.00 0.41 +0.06 29 0 500 0
29JUN26 18.50 P 0.82 0.82 0.62 0.68 +0.08 30 13 302 -12
29JUN26 19.00 P 0.90 0.90 0.90 1.02 +0.12 31 15 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.39 +0.09 29 0 252 0
29JUN26 20.00 P 2.01 2.01 2.01 1.83 +0.10 29 22 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 +0.11 0 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.79 +0.11 0 0 483 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 +0.11 0 0 15 -160
29JUN26 24.00 P 0.00 0.00 0.00 5.79 +0.11 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.79 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.79 +0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.79 +0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.79 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.79 +0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.79 +0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.79 +0.11 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.79 +0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.79 +0.11 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 0.00 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30JUL26 16.00 P 0.17 0.17 0.17 0.13 +0.01 31 15 126 0
30JUL26 16.50 P 0.21 0.21 0.21 0.22 +0.03 31 30 126 +30
30JUL26 17.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 172 0
30JUL26 17.50 P 0.48 0.48 0.48 0.51 +0.06 31 25 103 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 +0.07 31 0 1,102 0
30JUL26 18.50 P 0.93 0.93 0.93 0.97 +0.07 30 25 435 -25
30JUL26 19.00 P 1.35 1.35 1.35 1.28 +0.09 31 20 411 0
30JUL26 19.50 P 1.86 1.86 1.86 1.62 +0.08 30 23 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.01 +0.09 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.87 +0.11 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.80 +0.10 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.79 +0.11 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.79 +0.11 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.79 +0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.79 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.79 +0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.79 +0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.79 +0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.79 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28AUG26 15.00 P 0.13 0.13 0.13 0.11 0.00 32 4 10 +4
28AUG26 15.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 17 0
28AUG26 16.50 P 0.38 0.38 0.38 0.39 +0.01 32 30 65 +30
28AUG26 17.00 P 0.50 0.57 0.50 0.53 +0.01 32 34 51 +34
28AUG26 17.50 P 0.74 0.74 0.74 0.71 +0.01 31 2 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.95 +0.04 32 0 50 0
28AUG26 18.50 P 1.21 1.21 1.18 1.22 -0.01 32 50 205 +19
28AUG26 19.00 P 0.00 0.00 0.00 1.52 +0.08 32 0 138 0
28AUG26 19.50 P 0.00 0.00 0.00 1.83 +0.03 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.19 +0.04 32 0 441 0
28AUG26 21.00 P 3.01 3.01 3.01 3.01 +0.08 32 10 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.82 +0.09 28 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 +0.09 31 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.79 +0.10 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.79 +0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.79 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.79 +0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.79 +0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.79 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 15 0
29SEP26 15.00 P 0.26 0.26 0.26 0.23 +0.02 32 30 64 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 74 0
29SEP26 16.50 P 0.66 0.66 0.66 0.60 +0.05 32 2 62 -2
29SEP26 17.00 P 0.81 0.81 0.81 0.77 +0.02 31 1 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 +0.07 31 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 +0.08 31 0 133 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.09 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 +0.10 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 +0.09 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.52 +0.09 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.30 +0.10 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.10 +0.09 30 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +0.13 30 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.92 +0.11 25 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 +0.12 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.10 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 +0.11 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.79 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.87 +0.12 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.80 +0.06 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.85 +0.12 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.84 +0.12 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.83 +0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.82 +0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.82 +0.12 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.81 +0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 31 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 87 0
30DEC26 15.50 P 0.64 0.64 0.64 0.59 +0.02 31 2 19 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.02 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.02 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 +0.03 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.35 +0.04 31 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 -0.03 31 0 383 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.02 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.07 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 +0.08 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 +0.10 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.55 +0.08 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 +0.08 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 +0.09 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.07 +0.10 29 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 +0.12 29 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.95 +0.15 29 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 +0.13 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.82 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.87 +0.09 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.87 +0.11 32 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.85 +0.11 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.84 +0.11 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.84 +0.12 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.83 +0.12 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.82 +0.12 32 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.81 +0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 +0.02 30 0 6 0
30MAR27 15.00 P 0.70 0.70 0.70 0.63 +0.03 31 15 54 +15
30MAR27 15.50 P 0.00 0.00 0.00 0.78 +0.03 30 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 +0.03 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 +0.04 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 +0.05 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 +0.05 30 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 +0.04 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 +0.07 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 +0.07 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.69 +0.06 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.03 +0.06 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.77 +0.09 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.11 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.33 +0.08 30 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.18 +0.09 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.07 +0.10 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.98 +0.11 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.90 +0.10 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.89 +0.15 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.87 +0.09 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.88 +0.11 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.86 +0.11 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.85 +0.12 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.84 +0.12 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.83 +0.12 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 +0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 +0.04 33 0 0 0
29JUN27 15.50 P 1.17 1.17 1.17 1.14 +0.05 33 1 1 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.34 +0.05 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.05 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.78 +0.05 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.04 +0.06 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 +0.07 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.59 +0.07 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.89 +0.07 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.21 +0.08 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.52 +0.07 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.23 +0.09 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.94 +0.06 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.72 +0.07 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.54 +0.07 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.38 +0.08 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.25 +0.09 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.12 +0.08 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.01 +0.08 31 0 0 0
TOTAL PUT 461 13,569 -14
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$ 72.65
12JUN26 48.00 C 0.00 0.00 0.00 24.66 - 0 0 0 -
12JUN26 49.00 C 0.00 0.00 0.00 23.67 -1.59 130 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 22.67 -1.58 123 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 20.17 -1.60 107 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 17.67 -1.59 90 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 15.17 -1.61 75 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 12.68 -1.38 74 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 10.20 -1.40 68 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 7.76 -1.43 63 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 5.29 -1.57 48 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 3.20 -1.54 50 0 15 0
12JUN26 72.50 C 1.76 1.76 1.47 1.55 -1.35 48 250 235 +235
12JUN26 75.00 C 0.85 0.94 0.59 0.68 -0.73 51 209 235 +184
12JUN26 77.50 C 0.37 0.40 0.22 0.27 -0.36 54 68 332 +20
12JUN26 80.00 C 0.14 0.15 0.07 0.10 -0.14 56 116 722 +52
12JUN26 82.50 C 0.05 0.05 0.03 0.03 -0.05 57 45 237 -15
12JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 128 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 24.69 - 82 0 0 -
18JUN26 49.00 C 0.00 0.00 0.00 23.69 - 76 0 0 -
18JUN26 50.00 C 0.00 0.00 0.00 22.69 - 70 0 0 -
18JUN26 52.50 C 0.00 0.00 0.00 20.19 - 0 0 0 -
18JUN26 55.00 C 0.00 0.00 0.00 17.70 - 62 0 0 -
18JUN26 57.50 C 0.00 0.00 0.00 15.20 - 52 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 12.73 - 54 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 10.29 - 51 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 7.92 - 49 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 5.65 - 45 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 3.65 - 42 0 0 -
18JUN26 72.50 C 2.20 2.20 2.20 2.13 - 42 2 2 -
18JUN26 75.00 C 1.11 1.11 1.11 1.20 - 44 2 2 -
18JUN26 77.50 C 0.76 0.76 0.51 0.64 - 45 59 50 -
18JUN26 80.00 C 0.35 0.35 0.22 0.33 - 47 21 20 -
18JUN26 82.50 C 0.00 0.00 0.00 0.16 - 48 0 0 -
18JUN26 85.00 C 0.00 0.00 0.00 0.08 - 50 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 0.04 - 52 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 30.72 -1.84 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.72 -1.83 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.72 -1.85 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 27.72 -1.85 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.72 -1.86 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.73 -1.85 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.73 -1.84 55 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 23.73 -1.86 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.73 -1.86 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.24 -1.87 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.75 -1.80 45 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 15.27 -1.93 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 12.83 -1.92 43 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 10.44 -1.52 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.13 -1.84 39 0 0 0
29JUN26 67.50 C 6.08 6.08 6.08 6.00 -1.51 38 1 1 +1
29JUN26 70.00 C 0.00 0.00 0.00 4.09 -1.60 36 0 17 0
29JUN26 72.50 C 2.72 2.72 2.51 2.67 -1.17 36 47 49 +32
29JUN26 75.00 C 1.93 1.93 1.49 1.60 -0.78 36 92 481 -28
29JUN26 77.50 C 1.12 1.15 0.82 0.90 -0.52 36 204 581 -18
29JUN26 80.00 C 0.58 0.63 0.41 0.47 -0.31 36 206 757 -59
29JUN26 82.50 C 0.36 0.38 0.23 0.23 -0.17 36 96 2,646 -52
29JUN26 85.00 C 0.20 0.20 0.13 0.11 -0.07 36 51 2,252 -12
29JUN26 87.50 C 0.08 0.08 0.08 0.05 -0.03 37 10 1,308 0
29JUN26 90.00 C 0.07 0.08 0.06 0.02 -0.01 37 19 3,520 -11
29JUN26 92.50 C 0.06 0.06 0.06 0.01 -0.01 38 6 1,546 0
29JUN26 95.00 C 0.04 0.04 0.03 0.01 0.00 41 2 2,537 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 822 0
29JUN26 100.00 C 0.02 0.02 0.01 0.01 0.00 48 115 932 +60
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 481 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 61 1 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 30.82 -1.76 43 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.82 -1.77 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.74 -1.86 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.72 -1.88 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.84 -1.78 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.73 -1.89 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.85 -1.79 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.85 -1.80 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.86 -1.80 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.39 -1.83 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.94 -1.86 36 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.27 -2.13 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.97 -2.08 27 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.98 -1.39 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.66 -1.72 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.76 -1.65 32 0 0 0
30JUL26 70.00 C 5.62 5.82 5.36 5.01 -1.43 31 31 150 -6
30JUL26 72.50 C 4.38 4.38 3.67 3.66 -1.22 31 14 12 +11
30JUL26 75.00 C 3.10 3.10 2.52 2.61 -0.93 31 24 75 +13
30JUL26 77.50 C 1.74 1.77 1.69 1.79 -0.70 32 11 57 +3
30JUL26 80.00 C 1.38 1.49 1.14 1.21 -0.47 32 203 324 +88
30JUL26 82.50 C 0.86 0.86 0.74 0.81 -0.28 32 76 305 -13
30JUL26 85.00 C 0.52 0.52 0.47 0.53 -0.14 33 406 2,041 +315
30JUL26 87.50 C 0.34 0.34 0.34 0.34 -0.06 33 1 545 -1
30JUL26 90.00 C 0.30 0.30 0.24 0.22 -0.01 34 39 785 +8
30JUL26 92.50 C 0.24 0.24 0.18 0.14 +0.02 34 67 346 +65
30JUL26 95.00 C 0.15 0.15 0.15 0.09 +0.02 34 1 169 0
30JUL26 97.50 C 0.12 0.12 0.11 0.06 +0.03 35 53 731 0
30JUL26 100.00 C 0.09 0.09 0.09 0.04 +0.02 36 1 808 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 482 0
30JUL26 105.00 C 0.07 0.07 0.07 0.01 0.00 34 1 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 127.50 C 0.01 0.01 0.01 0.01 0.00 51 100 100 +100
30JUL26 130.00 C 0.01 0.01 0.01 0.01 0.00 52 120 183 +120
28AUG26 42.00 C 0.00 0.00 0.00 30.82 -1.76 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.82 -1.77 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.89 -1.71 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.89 -1.71 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.84 -1.78 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.73 -2.10 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.85 -1.96 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.85 -2.04 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.86 -2.00 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.39 -2.07 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.03 -2.08 27 0 30 0
28AUG26 57.50 C 16.61 16.61 16.61 15.68 -1.72 30 20 30 -20
28AUG26 60.00 C 0.00 0.00 0.00 13.42 -1.63 31 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.48 -0.97 34 0 227 0
28AUG26 65.00 C 9.50 9.50 9.50 9.50 -1.21 33 1 253 +1
28AUG26 67.50 C 0.00 0.00 0.00 7.69 -1.14 33 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 5.93 -1.36 31 0 31 0
28AUG26 72.50 C 0.00 0.00 0.00 4.59 -1.22 31 0 40 0
28AUG26 75.00 C 0.00 0.00 0.00 3.53 -0.96 31 0 500 0
28AUG26 77.50 C 3.04 3.04 3.04 2.61 -0.80 31 15 244 0
28AUG26 80.00 C 2.11 2.26 1.95 1.93 -0.65 31 77 86 +49
28AUG26 82.50 C 1.68 1.68 1.46 1.46 -0.46 32 36 51 0
28AUG26 85.00 C 1.21 1.21 1.06 1.03 -0.37 32 46 926 +31
28AUG26 87.50 C 0.77 0.77 0.77 0.75 -0.26 32 14 189 0
28AUG26 90.00 C 0.66 0.68 0.58 0.52 -0.19 32 21 274 +10
28AUG26 92.50 C 0.00 0.00 0.00 0.36 -0.14 32 0 265 0
28AUG26 95.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 729 0
28AUG26 97.50 C 0.32 0.32 0.27 0.16 -0.07 32 3 412 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 249 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28AUG26 115.00 C 0.10 0.10 0.10 0.01 0.00 33 1 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.82 -1.96 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.82 -1.98 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.95 -1.86 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.89 -1.94 0 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 26.84 -2.07 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.79 -2.08 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.85 -2.05 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.85 -2.17 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.90 -2.10 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.53 -2.07 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.19 -2.05 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.90 -1.99 31 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.72 -1.89 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.78 -1.72 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.90 -1.26 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.18 -1.18 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.52 -1.43 31 0 1 0
29SEP26 72.50 C 5.76 5.76 5.76 5.27 -1.11 31 15 16 +15
29SEP26 75.00 C 4.77 4.77 4.50 4.16 -0.99 31 2 426 +1
29SEP26 77.50 C 3.81 3.81 3.19 3.27 -0.83 31 665 991 +423
29SEP26 80.00 C 2.78 2.89 2.53 2.55 -0.70 32 108 516 0
29SEP26 82.50 C 1.94 2.05 1.94 1.98 -0.57 32 120 1,258 +90
29SEP26 85.00 C 1.80 1.80 1.50 1.54 -0.46 32 36 3,282 +23
29SEP26 87.50 C 1.34 1.34 1.18 1.18 -0.39 32 45 402 +30
29SEP26 90.00 C 0.98 0.98 0.98 0.87 -0.35 32 15 393 0
29SEP26 92.50 C 0.74 0.76 0.74 0.65 -0.28 32 60 379 +15
29SEP26 95.00 C 0.00 0.00 0.00 0.48 -0.24 32 0 998 0
29SEP26 97.50 C 0.50 0.50 0.50 0.35 -0.20 32 2 56 -2
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.17 32 0 287 0
29SEP26 102.50 C 0.41 0.41 0.34 0.19 -0.13 33 3 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.11 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.08 33 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 316 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 30.85 -2.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.08 -1.98 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.97 -2.13 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.01 -2.16 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.12 -2.10 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.14 -2.14 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.21 -2.13 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.28 -2.10 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.35 -2.07 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.08 -2.01 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.89 -1.94 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.79 -1.87 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.82 -1.78 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.93 -1.74 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.65 -1.22 33 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.77 -0.99 31 0 40 0
30DEC26 70.00 C 8.76 8.76 8.76 8.34 -1.22 31 15 2 -15
30DEC26 72.50 C 7.45 7.45 7.45 7.06 -1.18 31 15 16 +14
30DEC26 75.00 C 0.00 0.00 0.00 5.94 -1.02 31 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.99 -0.92 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 4.19 -0.81 31 0 137 0
30DEC26 82.50 C 0.00 0.00 0.00 3.51 -0.70 31 0 608 0
30DEC26 85.00 C 2.97 2.97 2.97 2.90 -0.60 31 5 451 +5
30DEC26 87.50 C 0.00 0.00 0.00 2.35 -0.58 31 0 1,661 0
30DEC26 90.00 C 2.10 2.10 2.10 1.90 -0.52 30 2 1,441 +2
30DEC26 92.50 C 0.00 0.00 0.00 1.54 -0.46 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.21 -0.44 30 0 207 0
30DEC26 97.50 C 1.25 1.25 1.25 0.98 -0.36 30 48 331 +48
30DEC26 100.00 C 1.09 1.09 1.06 0.77 -0.34 30 45 81 0
30DEC26 102.50 C 0.93 0.93 0.91 0.60 -0.29 30 62 155 +43
30DEC26 105.00 C 0.00 0.00 0.00 0.47 -0.27 30 0 106 0
30DEC26 107.50 C 0.68 0.68 0.68 0.36 -0.23 30 1 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.20 30 0 73 0
30DEC26 112.50 C 0.54 0.54 0.54 0.21 -0.17 29 30 34 +29
30DEC26 115.00 C 0.00 0.00 0.00 0.17 -0.14 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.13 -0.12 30 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 -0.10 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.09 29 0 2 0
30DEC26 125.00 C 0.33 0.33 0.33 0.06 -0.07 30 30 30 -2
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.07 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 418 0
30MAR27 42.00 C 0.00 0.00 0.00 31.45 -2.12 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.51 -2.14 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.60 -2.09 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.70 -2.04 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.76 -2.05 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.84 -2.03 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.02 -1.92 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.05 -1.99 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.15 -1.98 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.99 -1.94 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.91 -1.89 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.91 -1.84 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.05 -1.77 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.47 -1.50 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.66 -1.00 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.21 -1.05 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.83 -1.24 31 0 25 0
30MAR27 72.50 C 8.99 8.99 8.99 8.63 -1.09 31 30 32 +30
30MAR27 75.00 C 7.84 7.84 7.84 7.51 -0.95 31 30 222 +30
30MAR27 77.50 C 0.00 0.00 0.00 6.50 -0.90 30 0 16 0
30MAR27 80.00 C 0.00 0.00 0.00 5.63 -0.88 30 0 29 0
30MAR27 82.50 C 0.00 0.00 0.00 4.88 -0.78 30 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 4.17 -0.79 30 0 571 0
30MAR27 87.50 C 0.00 0.00 0.00 3.47 -0.84 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.02 -0.76 30 0 119 0
30MAR27 92.50 C 0.00 0.00 0.00 2.57 -0.69 30 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 2.15 -0.72 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 1.82 -0.66 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.50 -0.67 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 -0.62 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.03 -0.60 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.87 -0.56 30 0 6 0
30MAR27 110.00 C 1.01 1.01 1.01 0.71 -0.53 29 15 68 +5
30MAR27 112.50 C 0.00 0.00 0.00 0.59 -0.49 29 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.48 -0.47 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.39 -0.43 29 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.32 -0.40 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 -0.38 29 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 -0.34 29 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.17 -0.31 29 0 31 0
30MAR27 130.00 C 0.51 0.51 0.51 0.14 -0.29 29 15 48 +12
29JUN27 48.00 C 0.00 0.00 0.00 26.62 - 34 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 25.76 -1.77 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.90 -1.75 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.82 -1.71 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.80 -1.71 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.82 -1.75 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.11 -1.62 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.41 -1.38 31 0 17 0
29JUN27 65.00 C 0.00 0.00 0.00 13.80 -1.52 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.33 -1.42 30 0 35 0
29JUN27 70.00 C 0.00 0.00 0.00 10.91 -1.40 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.85 -1.02 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.65 -1.04 30 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 7.76 -0.95 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.89 -0.79 30 0 2 0
29JUN27 82.50 C 5.97 5.97 5.97 5.99 -0.84 30 1 3 +1
29JUN27 85.00 C 0.00 0.00 0.00 5.31 -0.75 30 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 4.66 -0.73 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.12 -0.67 30 0 7 0
29JUN27 92.50 C 0.00 0.00 0.00 3.64 -0.61 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.23 -0.49 30 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.90 -0.38 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.52 -0.32 31 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.21 -0.27 31 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.89 -0.26 30 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 1.66 -0.18 30 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 1.43 -0.18 30 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.23 -0.11 30 0 2 0
TOTAL CALL 4,419 58,842 +1,957
12JUN26 48.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 47 0
12JUN26 62.50 P 0.06 0.06 0.06 0.03 -0.03 68 10 10 +10
12JUN26 65.00 P 0.13 0.13 0.12 0.09 -0.05 63 25 51 +15
12JUN26 67.50 P 0.31 0.31 0.29 0.25 -0.06 59 13 43 +2
12JUN26 70.00 P 0.73 0.79 0.60 0.64 +0.01 55 77 135 -26
12JUN26 72.50 P 1.30 1.70 1.30 1.47 +0.23 51 350 290 +181
12JUN26 75.00 P 2.65 3.00 2.65 2.98 +0.72 50 3 187 -3
12JUN26 77.50 P 4.68 5.40 4.68 5.11 +1.14 54 20 389 -15
12JUN26 80.00 P 0.00 0.00 0.00 7.43 +1.23 56 0 139 0
12JUN26 82.50 P 0.00 0.00 0.00 9.87 +1.32 58 0 86 0
12JUN26 85.00 P 0.00 0.00 0.00 12.72 +1.71 112 0 15 0
12JUN26 87.50 P 0.00 0.00 0.00 15.30 +1.80 133 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 17.87 +1.87 152 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 20.44 +1.94 171 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 22.94 +1.94 185 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 25.44 +1.94 198 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 27.94 +1.94 210 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 30.42 +1.92 220 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 32.95 +1.95 234 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 35.44 +1.94 244 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 37.86 +1.86 248 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 40.44 +1.94 265 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
18JUN26 49.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
18JUN26 50.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18JUN26 52.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18JUN26 57.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 60.00 P 0.07 0.07 0.07 0.03 - 53 15 15 -
18JUN26 62.50 P 0.17 0.17 0.17 0.09 - 51 1 1 -
18JUN26 65.00 P 0.28 0.28 0.28 0.23 - 49 1 1 -
18JUN26 67.50 P 0.61 0.61 0.61 0.53 - 48 2 2 -
18JUN26 70.00 P 1.26 1.26 1.10 1.10 - 46 26 21 -
18JUN26 72.50 P 2.22 2.22 2.16 2.05 - 44 3 3 -
18JUN26 75.00 P 0.00 0.00 0.00 3.64 - 47 0 0 -
18JUN26 77.50 P 0.00 0.00 0.00 5.47 - 46 0 0 -
18JUN26 80.00 P 0.00 0.00 0.00 7.64 - 48 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 9.98 - 49 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 12.77 - 74 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 15.30 - 85 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 17.87 - 97 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 20.44 - 109 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 22.94 - 118 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 25.44 - 127 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 27.94 - 134 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 30.42 - 140 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 32.95 - 149 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 169 0
29JUN26 52.50 P 0.03 0.03 0.03 0.01 -0.03 52 41 189 +16
29JUN26 55.00 P 0.07 0.07 0.03 0.02 -0.05 48 259 2,628 +208
29JUN26 57.50 P 0.12 0.12 0.09 0.03 -0.08 44 40 320 +10
29JUN26 60.00 P 0.25 0.25 0.17 0.08 -0.12 42 173 866 +160
29JUN26 62.50 P 0.33 0.33 0.29 0.20 -0.13 42 47 608 -2
29JUN26 65.00 P 0.53 0.57 0.49 0.42 -0.13 40 126 2,030 -57
29JUN26 67.50 P 0.84 1.00 0.84 0.83 -0.03 39 141 837 -71
29JUN26 70.00 P 1.35 1.62 1.35 1.48 +0.12 38 164 3,850 -81
29JUN26 72.50 P 2.30 2.74 2.26 2.49 +0.42 37 48 3,640 -24
29JUN26 75.00 P 3.52 4.24 3.52 4.00 +0.91 38 4 2,682 -3
29JUN26 77.50 P 5.15 5.67 5.00 5.75 +1.10 38 12 2,420 -5
29JUN26 80.00 P 7.08 7.82 7.08 7.82 +1.30 38 23 4,844 -21
29JUN26 82.50 P 10.00 10.00 10.00 10.17 +1.60 42 1 2,920 -1
29JUN26 85.00 P 12.70 12.70 12.62 12.77 +1.72 52 13 3,726 -13
29JUN26 87.50 P 15.09 15.09 15.09 15.30 +1.79 60 1 891 -1
29JUN26 90.00 P 0.00 0.00 0.00 17.87 +1.87 68 0 646 0
29JUN26 92.50 P 0.00 0.00 0.00 20.44 +1.94 77 0 72 -222
29JUN26 95.00 P 0.00 0.00 0.00 22.94 +1.94 83 0 199 -110
29JUN26 97.50 P 0.00 0.00 0.00 25.44 +1.94 89 0 33 0
29JUN26 100.00 P 0.00 0.00 0.00 27.94 +1.94 94 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.46 +1.96 100 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.95 +1.95 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.46 +1.96 110 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.91 +1.91 113 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.44 +1.94 119 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.87 +1.87 121 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.34 +1.84 124 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.92 +1.92 131 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.44 +1.94 136 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.95 +1.95 140 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.43 +1.93 143 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.94 +1.94 147 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 43.00 P 0.02 0.02 0.02 0.01 0.00 51 5 5 +5
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 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30JUL26 52.50 P 0.13 0.13 0.13 0.03 -0.04 37 3 12 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 80 0
30JUL26 57.50 P 0.29 0.31 0.29 0.15 -0.07 36 2 74 +1
30JUL26 60.00 P 0.48 0.48 0.45 0.29 -0.09 35 9 83 -3
30JUL26 62.50 P 0.68 0.68 0.66 0.54 -0.08 35 36 149 -4
30JUL26 65.00 P 1.10 1.10 1.00 0.93 0.00 34 90 280 +13
30JUL26 67.50 P 1.52 1.72 1.52 1.50 +0.10 33 95 151 -9
30JUL26 70.00 P 2.39 2.49 2.33 2.32 +0.27 33 24 1,645 +7
30JUL26 72.50 P 2.95 3.65 2.95 3.36 +0.44 32 140 689 +114
30JUL26 75.00 P 4.45 4.94 4.45 4.79 +0.75 32 35 641 +7
30JUL26 77.50 P 5.95 6.39 5.95 6.43 +0.91 32 12 773 +5
30JUL26 80.00 P 0.00 0.00 0.00 8.52 +1.26 34 0 1,859 0
30JUL26 82.50 P 10.48 10.48 10.48 10.66 +1.56 36 50 367 -50
30JUL26 85.00 P 0.00 0.00 0.00 12.80 +1.53 35 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 15.30 +1.63 40 0 343 0
30JUL26 90.00 P 0.00 0.00 0.00 17.87 +1.83 45 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 20.44 +1.94 51 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 22.94 +1.94 55 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 25.44 +1.94 58 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.94 +1.94 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.46 +1.96 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.95 +1.95 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.46 +1.96 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.91 +1.91 75 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.44 +1.94 78 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.90 +1.90 80 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.34 +1.84 82 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.92 +1.92 86 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.44 +1.94 90 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.95 +1.95 92 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.43 +1.93 95 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.94 +1.94 97 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 49.00 P 0.15 0.15 0.15 0.04 0.00 37 10 10 +10
28AUG26 50.00 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 14 0
28AUG26 55.00 P 0.34 0.34 0.34 0.20 +0.03 35 1 26 +1
28AUG26 57.50 P 0.50 0.50 0.50 0.35 +0.03 35 2 156 0
28AUG26 60.00 P 0.00 0.00 0.00 0.60 +0.06 34 0 163 0
28AUG26 62.50 P 1.07 1.09 1.06 0.97 +0.11 34 28 159 -12
28AUG26 65.00 P 1.52 1.54 1.52 1.50 +0.18 34 3 290 +3
28AUG26 67.50 P 2.12 2.30 2.12 2.20 +0.26 33 60 229 -3
28AUG26 70.00 P 2.95 3.19 2.95 3.10 +0.46 33 74 768 -19
28AUG26 72.50 P 4.09 4.30 4.09 4.22 +0.61 33 106 480 +79
28AUG26 75.00 P 5.55 5.55 5.35 5.57 +0.79 32 3 231 0
28AUG26 77.50 P 6.72 7.16 6.72 7.15 +0.93 32 5 356 -1
28AUG26 80.00 P 0.00 0.00 0.00 8.66 +0.72 30 0 272 0
28AUG26 82.50 P 10.98 10.98 10.98 10.90 +0.95 32 50 252 -50
28AUG26 85.00 P 0.00 0.00 0.00 13.10 +1.14 33 0 190 0
28AUG26 87.50 P 0.00 0.00 0.00 15.33 +1.24 34 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.87 +1.53 38 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 20.44 +1.78 42 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 22.94 +1.88 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.44 +1.93 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.94 +1.94 51 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.46 +1.96 55 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.95 +1.95 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.46 +1.96 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.91 +1.91 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.44 +1.94 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.90 +1.90 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.34 +1.84 68 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.92 +1.92 71 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.44 +1.94 74 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.95 +1.95 76 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.43 +1.93 78 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.94 +1.94 80 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 0.01 -0.01 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 38 0
29SEP26 48.00 P 0.24 0.24 0.24 0.07 -0.02 35 4 9 +4
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 171 0
29SEP26 50.00 P 0.30 0.31 0.30 0.11 -0.03 34 51 120 +21
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 -0.04 34 0 230 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 -0.02 34 0 163 0
29SEP26 60.00 P 1.08 1.10 1.08 0.97 0.00 33 121 283 +16
29SEP26 62.50 P 1.48 1.54 1.44 1.47 +0.11 33 11 220 0
29SEP26 65.00 P 2.07 2.20 1.97 2.13 +0.24 33 67 1,482 +46
29SEP26 67.50 P 2.92 3.03 2.90 2.93 +0.34 33 201 3,744 +156
29SEP26 70.00 P 3.83 4.01 3.81 3.91 +0.46 32 112 610 -9
29SEP26 72.50 P 5.04 5.11 4.93 5.09 +0.61 32 382 1,100 +218
29SEP26 75.00 P 6.15 6.15 6.15 6.51 +0.80 32 3 1,867 +3
29SEP26 77.50 P 7.65 7.65 7.65 8.10 +0.92 32 15 625 -15
29SEP26 80.00 P 0.00 0.00 0.00 9.89 +1.05 32 0 3,710 0
29SEP26 82.50 P 11.68 11.77 11.68 11.73 +0.53 32 210 1,052 -75
29SEP26 85.00 P 0.00 0.00 0.00 13.85 +1.03 33 0 3,201 0
29SEP26 87.50 P 16.00 16.00 16.00 16.00 +1.52 33 1 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.87 +1.28 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.53 +1.71 34 0 45 0
29SEP26 95.00 P 22.65 22.65 22.65 22.94 +1.84 36 30 60 +30
29SEP26 97.50 P 0.00 0.00 0.00 25.44 +1.58 39 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.94 +1.72 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.46 +1.84 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.95 +1.90 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.46 +1.95 49 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.91 +1.91 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.44 +1.94 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.90 +1.90 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.34 +1.84 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.92 +1.92 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.44 +1.94 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.95 +1.95 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.43 +1.93 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.94 +1.94 67 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 +0.05 34 0 63 0
30DEC26 50.00 P 0.66 0.66 0.66 0.46 +0.05 34 21 93 +19
30DEC26 52.50 P 0.00 0.00 0.00 0.70 +0.07 34 0 45 0
30DEC26 55.00 P 1.12 1.12 1.12 1.03 +0.11 33 31 54 +20
30DEC26 57.50 P 1.46 1.46 1.46 1.45 +0.16 33 31 71 -6
30DEC26 60.00 P 0.00 0.00 0.00 1.94 +0.21 33 0 101 0
30DEC26 62.50 P 2.40 2.40 2.40 2.51 +0.21 32 7 1,280 +6
30DEC26 65.00 P 3.30 3.30 3.30 3.23 +0.29 31 10 492 +10
30DEC26 67.50 P 4.12 4.12 4.12 4.12 +0.36 31 1 164 0
30DEC26 70.00 P 5.07 5.07 5.07 5.13 +0.45 31 15 223 -6
30DEC26 72.50 P 6.30 6.30 6.16 6.41 +0.62 31 300 542 +205
30DEC26 75.00 P 7.72 7.72 7.72 7.80 +0.74 31 1 324 -1
30DEC26 77.50 P 0.00 0.00 0.00 9.36 +0.85 31 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 11.00 +0.95 31 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.84 +1.08 31 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.78 +1.27 31 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 16.81 +1.36 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.92 +1.44 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.10 +1.52 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.33 +1.59 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.68 +1.73 33 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.01 +1.79 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 30.46 +1.84 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.95 +1.68 36 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.46 +1.82 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.91 +1.84 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.44 +1.93 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.90 +1.90 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.34 +1.84 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.92 +1.92 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.44 +1.94 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.95 +1.95 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.43 +1.93 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.94 +1.94 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 31 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 -0.07 32 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.46 -0.06 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.53 -0.07 32 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.64 -0.07 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.74 -0.07 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.07 -0.06 32 0 130 0
30MAR27 55.00 P 1.68 1.68 1.68 1.49 -0.02 32 1 22 +1
30MAR27 57.50 P 0.00 0.00 0.00 1.99 +0.02 32 0 16 0
30MAR27 60.00 P 0.00 0.00 0.00 2.60 +0.15 31 0 194 0
30MAR27 62.50 P 0.00 0.00 0.00 3.33 +0.25 31 0 62 0
30MAR27 65.00 P 4.19 4.19 4.08 4.08 +0.26 31 40 1,075 +14
30MAR27 67.50 P 0.00 0.00 0.00 5.02 +0.32 30 0 38 0
30MAR27 70.00 P 6.02 6.02 6.02 6.13 +0.47 30 30 923 0
30MAR27 72.50 P 0.00 0.00 0.00 7.35 +0.59 30 0 141 0
30MAR27 75.00 P 0.00 0.00 0.00 8.73 +0.75 30 0 196 0
30MAR27 77.50 P 9.90 9.90 9.90 10.24 +0.77 30 2 110 +2
30MAR27 80.00 P 0.00 0.00 0.00 11.89 +0.91 30 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 13.64 +0.95 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.55 +1.18 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 17.52 +1.34 31 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.55 +1.43 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.65 +1.47 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.95 +1.70 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.09 +1.69 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.35 +1.74 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.72 +1.64 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.05 +1.69 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.46 +1.82 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.91 +1.84 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.44 +1.67 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.90 +1.73 38 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.34 +1.75 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.92 +1.89 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.44 +1.94 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.95 +1.95 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.43 +1.93 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.94 +1.94 46 0 0 0
29JUN27 48.00 P 1.32 1.34 1.32 0.89 - 32 2 2 -
29JUN27 49.00 P 0.00 0.00 0.00 1.03 +0.18 32 0 1 0
29JUN27 50.00 P 1.57 1.57 1.57 1.17 +0.19 32 3 3 +3
29JUN27 52.50 P 1.95 1.98 1.95 1.59 +0.23 32 2 48 +2
29JUN27 55.00 P 2.38 2.45 2.38 2.09 +0.24 32 10 43 +10
29JUN27 57.50 P 2.90 2.90 2.90 2.72 +0.29 32 2 2 +2
29JUN27 60.00 P 3.60 3.60 3.60 3.44 +0.34 32 2 48 +2
29JUN27 62.50 P 0.00 0.00 0.00 4.27 +0.36 32 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 5.18 +0.37 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.25 +0.40 32 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 7.35 +0.42 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.63 +0.52 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 9.99 +0.69 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 11.47 +0.70 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 13.00 +0.78 31 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 14.91 +1.06 32 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 16.66 +1.18 32 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.53 +1.26 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.46 +1.31 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.46 +1.39 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.55 +1.48 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.67 +1.54 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.87 +1.64 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.98 +1.60 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.25 +1.67 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.55 +1.73 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.91 +1.82 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.44 +1.67 34 0 0 0
TOTAL PUT 4,201 80,802 +719
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$ 4.28
29JUN26 3.50 C 0.00 0.00 0.00 0.79 - 44 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 0.69 -0.18 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.19 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.16 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.42 -0.16 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 -0.14 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 -0.14 42 0 0 0
29JUN26 4.20 C 0.23 0.23 0.20 0.22 -0.11 42 30 30 +30
29JUN26 4.30 C 0.18 0.18 0.18 0.17 -0.10 43 15 15 +15
29JUN26 4.40 C 0.13 0.13 0.13 0.12 -0.10 41 30 62 +27
29JUN26 4.50 C 0.10 0.10 0.09 0.09 -0.08 42 18 133 +18
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.06 43 0 249 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.05 44 0 574 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.03 46 0 149 0
29JUN26 4.90 C 0.03 0.03 0.03 0.03 -0.02 47 150 203 +146
29JUN26 5.00 C 0.03 0.03 0.02 0.02 -0.02 46 8 376 +3
29JUN26 5.25 C 0.02 0.02 0.02 0.01 -0.01 49 18 260 -18
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 58 3 937 -3
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 620 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30JUL26 3.50 C 0.00 0.00 0.00 0.83 - 44 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.72 -0.17 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 -0.15 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.57 -0.15 40 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.49 -0.15 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.43 -0.15 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 -0.13 41 0 0 0
30JUL26 4.20 C 0.35 0.35 0.30 0.32 -0.13 42 195 195 +195
30JUL26 4.30 C 0.29 0.29 0.26 0.27 -0.12 42 120 120 +120
30JUL26 4.40 C 0.24 0.24 0.22 0.23 -0.10 42 150 490 +150
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.08 42 0 206 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 -0.07 42 0 212 0
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.07 42 0 11 0
30JUL26 4.80 C 0.10 0.10 0.10 0.11 -0.05 43 6 162 +1
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.04 43 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 99 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 203 0
30JUL26 5.50 C 0.03 0.03 0.03 0.03 -0.02 46 10 15 -10
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 634 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.87 - 44 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.79 -0.14 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.72 -0.13 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.62 -0.15 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.56 -0.14 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.50 -0.14 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.44 -0.14 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 -0.08 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 -0.10 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.08 43 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 -0.08 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.20 -0.07 43 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.17 -0.07 42 0 19 0
28AUG26 4.90 C 0.15 0.15 0.15 0.14 -0.06 42 50 225 +50
28AUG26 5.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 - 43 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.16 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.16 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.17 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.15 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.14 40 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.13 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.12 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.10 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.09 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.08 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.07 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.06 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.06 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.04 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.03 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 - 42 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.17 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.17 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.16 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.16 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.14 41 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.13 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.10 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 -0.09 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 -0.10 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.10 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.07 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 -0.07 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.07 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.07 42 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.05 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.04 43 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 - 41 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.16 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 -0.17 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.92 -0.15 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 -0.15 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 -0.14 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 -0.14 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 -0.14 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 -0.14 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.61 -0.13 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.57 -0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.10 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.10 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 - 41 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.12 -0.15 41 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 -0.15 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.01 -0.14 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 -0.14 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 -0.14 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 -0.13 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 -0.11 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.72 -0.11 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.65 -0.09 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.61 -0.09 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.09 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
TOTAL CALL 803 15,622 +724
29JUN26 3.50 P 0.01 0.01 0.01 0.01 - 51 75 75 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29JUN26 3.80 P 0.03 0.03 0.03 0.03 +0.01 45 150 150 +55
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 4.00 P 0.07 0.08 0.07 0.07 +0.03 44 31 475 +31
29JUN26 4.10 P 0.09 0.11 0.09 0.10 +0.04 44 13 234 +13
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.05 44 0 380 0
29JUN26 4.30 P 0.20 0.20 0.20 0.19 +0.07 44 15 542 +15
29JUN26 4.40 P 0.21 0.21 0.21 0.25 +0.08 45 2 274 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 +0.10 46 0 303 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.11 45 0 379 0
29JUN26 4.70 P 0.52 0.52 0.52 0.48 +0.15 49 12 155 -12
29JUN26 4.80 P 0.57 0.57 0.57 0.56 +0.15 48 5 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 +0.15 53 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 +0.16 54 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 +0.18 53 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.24 +0.18 70 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.49 +0.18 79 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.73 +0.18 79 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.99 +0.19 96 0 0 -25
29JUN26 6.50 P 0.00 0.00 0.00 2.23 +0.18 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.48 +0.18 101 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.75 +0.19 127 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 3.00 +0.20 133 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.25 +0.19 140 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.49 +0.18 137 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.74 +0.19 143 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.99 +0.19 149 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.23 +0.18 142 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.48 +0.17 147 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.74 +0.19 164 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.98 +0.17 156 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.23 +0.18 160 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.48 +0.18 164 0 0 0
30JUL26 3.50 P 0.04 0.04 0.04 0.04 - 46 25 25 -
30JUL26 3.60 P 0.05 0.05 0.05 0.05 +0.02 44 7 7 +7
30JUL26 3.70 P 0.06 0.06 0.06 0.07 +0.02 44 23 116 +23
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.03 44 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.04 44 0 21 0
30JUL26 4.00 P 0.15 0.16 0.15 0.15 +0.04 43 7 173 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 +0.06 43 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.06 44 0 62 0
30JUL26 4.30 P 0.25 0.25 0.25 0.29 +0.08 44 5 308 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.35 +0.09 45 0 37 0
30JUL26 4.50 P 0.00 0.00 0.00 0.41 +0.09 44 0 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 +0.11 45 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 +0.11 45 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.63 +0.13 46 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 +0.15 46 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.80 +0.15 48 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 +0.16 49 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.27 +0.19 57 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.51 +0.19 60 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 +0.17 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 +0.19 64 0 0 0
30JUL26 6.50 P 2.17 2.17 2.17 2.23 +0.18 64 2 2 +2
30JUL26 6.75 P 0.00 0.00 0.00 2.51 +0.21 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.76 +0.20 88 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.00 +0.20 88 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.26 +0.20 97 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.03 43 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.04 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.04 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 +0.06 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.30 +0.07 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 +0.09 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.10 44 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.54 +0.11 44 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.12 46 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.13 46 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.15 47 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.85 +0.16 47 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 +0.14 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.27 +0.16 47 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 +0.19 52 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.19 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.20 60 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.24 +0.19 58 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.51 +0.20 69 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.76 +0.20 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.01 +0.21 76 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.26 +0.20 80 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 - 43 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.04 43 0 375 0
29SEP26 3.80 P 0.18 0.18 0.18 0.19 +0.06 44 1 224 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.06 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.06 43 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.08 44 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.08 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.09 43 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.09 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.11 42 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.13 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.13 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.14 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.14 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.14 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 1.08 +0.15 44 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 +0.17 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 +0.15 45 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 +0.17 50 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.17 52 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.24 +0.18 51 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 +0.20 60 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 +0.20 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 +0.20 66 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 +0.20 69 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.49 +0.18 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.74 +0.19 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.99 +0.19 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.23 +0.18 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.48 +0.17 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.74 +0.19 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.98 +0.17 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.23 +0.18 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.48 +0.18 82 0 0 0
30DEC26 3.50 P 0.19 0.19 0.18 0.19 - 43 12 12 -
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
30DEC26 3.70 P 0.21 0.26 0.21 0.25 +0.05 42 25 38 +16
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.05 42 0 12 0
30DEC26 3.90 P 0.33 0.33 0.33 0.33 +0.06 42 30 30 +30
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.06 42 0 10 0
30DEC26 4.10 P 0.40 0.40 0.40 0.42 +0.07 42 50 200 +50
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.08 42 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.08 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.08 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.08 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.10 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 +0.12 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.12 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.13 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.15 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.14 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 +0.15 44 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.19 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.04 +0.19 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 +0.20 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 +0.20 47 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 +0.19 50 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 +0.20 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.26 +0.20 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.49 +0.18 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.74 +0.19 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.99 +0.19 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 +0.18 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 +0.17 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.74 +0.18 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 +0.17 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.24 +0.18 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.48 +0.18 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 - 41 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.06 41 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.05 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.05 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.06 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.07 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.08 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.09 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.09 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.10 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.10 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 +0.12 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 +0.13 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.14 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 +0.15 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 +0.17 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.18 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.20 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 +0.19 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.19 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.19 46 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 +0.20 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 +0.19 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 +0.20 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 +0.20 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 +0.20 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 +0.19 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 +0.19 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 +0.19 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 - 41 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.34 +0.05 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.43 +0.06 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 +0.07 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.07 41 0 0 0
29JUN27 4.20 P 0.60 0.60 0.60 0.63 +0.08 42 5 5 +5
29JUN27 4.30 P 0.00 0.00 0.00 0.68 +0.09 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.10 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 +0.08 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.09 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.04 +0.10 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.10 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 +0.14 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.15 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 +0.14 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 +0.16 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 +0.17 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.17 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 +0.20 42 0 0 0
TOTAL PUT 495 12,387 +216
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$ 92.25
29JUN26 70.00 C 0.00 0.00 0.00 22.33 - 0 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 19.90 -2.19 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.78 -1.13 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.14 -1.71 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.44 -1.26 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 11.47 -1.59 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.65 -0.83 60 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.89 -0.93 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.50 -0.83 59 0 43 0
29JUN26 92.50 C 6.08 6.31 5.55 5.30 -0.87 60 15 14 +9
29JUN26 95.00 C 4.84 4.84 4.83 4.32 -0.72 61 19 33 +2
29JUN26 97.50 C 4.27 4.60 4.06 3.43 -0.71 61 24 44 +11
29JUN26 100.00 C 2.85 3.70 2.60 2.66 -0.62 61 33 45 0
29JUN26 102.50 C 2.89 2.89 2.01 2.04 -0.52 61 3 28 0
29JUN26 105.00 C 2.13 2.60 1.70 1.54 -0.44 61 12 85 -4
29JUN26 107.50 C 1.93 1.98 1.93 1.15 -0.36 61 15 131 +3
29JUN26 110.00 C 1.59 1.59 1.11 0.85 -0.29 61 4 59 -4
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.23 61 0 77 0
29JUN26 115.00 C 0.95 1.20 0.80 0.45 -0.18 61 98 284 +84
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.14 61 0 158 0
29JUN26 120.00 C 0.75 0.92 0.75 0.23 -0.11 61 65 316 +45
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.08 61 0 165 0
29JUN26 125.00 C 0.45 0.45 0.45 0.11 -0.06 60 10 216 -10
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.04 61 0 9 0
29JUN26 130.00 C 0.34 0.37 0.31 0.06 -0.03 61 121 876 +95
29JUN26 132.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 75 0
29JUN26 140.00 C 0.15 0.19 0.15 0.01 -0.01 60 11 251 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
29JUN26 150.00 C 0.13 0.18 0.13 0.01 0.00 69 16 458 +16
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 104 0
30JUL26 70.00 C 0.00 0.00 0.00 23.35 - 57 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 21.29 - 59 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 19.60 - 63 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 17.41 -1.88 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.85 -1.27 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.76 -1.41 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 12.64 -1.13 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 11.53 -0.79 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 9.83 -0.70 61 0 0 0
30JUL26 92.50 C 9.63 10.02 9.63 8.72 -0.59 62 18 33 +12
30JUL26 95.00 C 8.90 8.90 8.90 7.73 -0.56 63 3 0 -3
30JUL26 97.50 C 7.90 7.90 7.90 6.83 -0.55 63 3 2 -3
30JUL26 100.00 C 6.00 6.00 6.00 5.97 -0.57 63 1 18 +1
30JUL26 102.50 C 6.21 6.21 6.21 5.17 -0.52 63 1 6 -1
30JUL26 105.00 C 5.18 5.24 5.18 4.47 -0.46 63 6 6 +6
30JUL26 107.50 C 0.00 0.00 0.00 3.85 -0.41 63 0 5 0
30JUL26 110.00 C 3.48 3.48 3.48 3.30 -0.37 63 1 7 0
30JUL26 112.50 C 3.80 3.80 3.76 2.83 -0.32 63 2 13 0
30JUL26 115.00 C 0.00 0.00 0.00 2.41 -0.29 63 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 2.05 -0.25 63 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 1.75 -0.21 63 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 1.48 -0.19 62 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 1.25 -0.17 62 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 1.06 -0.14 62 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.89 -0.12 62 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.75 -0.10 62 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.63 -0.09 62 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.53 -0.07 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.44 -0.07 62 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.37 -0.05 62 0 30 0
30JUL26 145.00 C 0.00 0.00 0.00 0.31 -0.04 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.26 -0.04 62 0 0 0
30JUL26 150.00 C 0.65 0.65 0.65 0.21 -0.04 62 15 45 -2
30JUL26 152.50 C 0.53 0.53 0.53 0.18 -0.03 62 5 59 +5
30JUL26 155.00 C 0.00 0.00 0.00 0.15 -0.02 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.12 -0.02 62 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 1 0
30JUL26 172.50 C 0.38 0.38 0.33 0.04 -0.01 62 35 36 +23
28AUG26 70.00 C 0.00 0.00 0.00 24.72 - 61 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 22.95 - 63 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 21.16 - 63 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 19.63 -0.98 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.51 -1.52 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.37 -0.77 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.04 -0.92 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.71 -0.95 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.43 -1.35 64 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 11.35 -0.71 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 10.35 -0.68 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 9.44 -0.61 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 8.62 -0.57 66 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 7.80 -0.58 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 7.02 -0.57 65 0 0 0
28AUG26 107.50 C 6.31 6.31 6.31 6.31 -0.62 65 1 1 +1
28AUG26 110.00 C 0.00 0.00 0.00 5.67 -0.57 65 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 5.09 -0.53 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 4.43 -0.62 64 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.96 -0.58 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 3.65 -0.42 65 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 3.26 -0.39 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.83 -0.44 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 2.52 -0.41 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 2.32 -0.30 65 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 2.06 -0.28 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.78 -0.25 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 1.59 -0.27 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 1.41 -0.21 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 1.25 -0.19 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 1.11 -0.17 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.99 -0.15 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.88 -0.14 64 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 0.78 -0.13 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.69 -0.12 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.61 -0.11 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.54 -0.10 64 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 25.87 - 60 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 24.11 -1.11 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.69 -0.80 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.91 -1.25 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.20 -1.31 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.95 -1.02 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.70 -0.97 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.39 -0.95 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.23 -1.04 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.50 -0.77 65 0 0 0
29SEP26 95.00 C 13.36 13.36 13.36 12.52 -0.68 65 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 11.59 -0.90 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.77 -0.68 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 9.97 -0.65 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.17 -0.61 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.42 -0.58 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 7.73 -0.54 65 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 7.10 -0.50 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.51 -0.47 65 0 202 0
29SEP26 117.50 C 6.90 6.95 6.90 5.79 -0.62 64 3 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.46 -0.42 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.86 -0.37 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.45 -0.35 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.07 -0.33 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 3.72 -0.31 64 0 39 0
29SEP26 132.50 C 3.73 3.73 3.73 3.40 -0.29 64 10 219 -10
29SEP26 135.00 C 0.00 0.00 0.00 3.11 -0.26 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.84 -0.25 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.60 -0.23 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.37 -0.21 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 2.17 -0.19 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.98 -0.18 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 -0.17 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.65 -0.16 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.51 -0.14 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.38 -0.13 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.26 -0.12 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.15 -0.11 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.05 -0.10 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.96 -0.09 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.87 -0.09 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.80 -0.08 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.67 - 59 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 27.17 -1.42 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.20 -0.77 62 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 24.36 -1.16 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.85 -1.35 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.58 -1.12 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.56 -0.89 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.24 -1.16 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.14 -1.17 60 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 17.36 -0.92 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.25 -1.05 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.70 -0.63 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.83 -0.97 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 14.07 -0.69 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 13.32 -0.70 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.47 -0.77 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.80 -0.68 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.11 -0.65 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.45 -0.63 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.84 -0.60 63 0 19 0
30DEC26 120.00 C 9.80 9.80 9.80 9.26 -0.57 62 1 274 0
30DEC26 122.50 C 0.00 0.00 0.00 8.71 -0.55 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.19 -0.53 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.71 -0.50 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.25 -0.49 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 6.83 -0.46 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.42 -0.44 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.04 -0.42 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.69 -0.40 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.35 -0.39 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.04 -0.36 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.74 -0.20 62 0 1 0
30DEC26 150.00 C 5.95 5.98 5.50 4.46 -0.20 62 16 9 +3
30DEC26 152.50 C 0.00 0.00 0.00 4.20 -0.19 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 3.95 -0.18 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.72 -0.29 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.50 -0.28 62 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 3.30 -0.16 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.11 -0.15 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.93 -0.24 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.76 -0.14 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.60 -0.21 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.19 - 58 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 29.70 -1.49 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.32 -1.40 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.00 -1.24 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.76 -1.18 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.58 -1.30 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.44 -1.53 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.38 -1.42 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.42 -1.34 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.39 -1.38 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.49 -0.99 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.68 -0.91 60 0 0 0
30MAR27 100.00 C 18.70 18.70 18.70 17.87 -0.88 60 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 17.36 -0.61 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.54 -0.83 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.75 -0.84 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.00 -0.81 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.29 -0.79 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.61 -0.77 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 12.97 -0.74 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.35 -0.73 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.77 -0.70 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.22 -0.68 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.69 -0.66 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.19 -0.63 61 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 9.71 -0.62 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.25 -0.60 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.82 -0.58 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.41 -0.56 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 8.02 -0.54 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 7.65 -0.52 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.29 -0.51 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.96 -0.49 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.64 -0.48 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.33 -0.47 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.04 -0.45 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.77 -0.43 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.50 -0.42 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.26 -0.40 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.02 -0.39 61 0 0 0
30MAR27 170.00 C 7.00 7.00 7.00 4.79 -0.38 60 1 4 +1
30MAR27 172.50 C 0.00 0.00 0.00 4.58 -0.36 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.58 - 59 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 32.16 - 59 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 30.83 - 58 0 0 -
29JUN27 77.50 C 0.00 0.00 0.00 29.88 -1.04 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.45 -1.19 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.30 -1.19 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 26.58 -0.93 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.67 -0.79 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.68 -0.78 61 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.75 -0.75 61 0 0 0
29JUN27 95.00 C 24.12 24.12 24.12 22.86 -0.73 61 20 20 +20
29JUN27 97.50 C 0.00 0.00 0.00 22.01 -0.71 61 0 0 0
29JUN27 100.00 C 22.00 22.00 22.00 21.21 -0.68 61 1 1 +1
29JUN27 102.50 C 0.00 0.00 0.00 20.44 -0.66 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 19.71 -0.64 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.94 -0.70 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.19 -0.71 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.48 -0.69 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.79 -0.67 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.14 -0.65 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.51 -0.63 61 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.90 -0.62 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.33 -0.59 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.77 -0.58 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.24 -0.56 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.73 -0.55 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.25 -0.52 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.78 -0.51 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.33 -0.50 61 0 0 0
TOTAL CALL 591 8,907 +303
29JUN26 70.00 P 0.00 0.00 0.00 0.13 - 60 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.03 60 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.40 +0.04 60 0 2 0
29JUN26 77.50 P 0.63 0.63 0.63 0.65 +0.06 60 8 21 0
29JUN26 80.00 P 0.60 0.67 0.60 1.03 +0.10 60 16 48 +16
29JUN26 82.50 P 0.00 0.00 0.00 1.54 +0.16 60 0 25 0
29JUN26 85.00 P 2.00 2.01 1.72 2.20 +0.21 59 16 32 +16
29JUN26 87.50 P 2.61 2.68 2.61 3.04 +0.29 59 5 119 +2
29JUN26 90.00 P 3.60 3.64 3.60 4.10 +0.41 59 7 56 -1
29JUN26 92.50 P 4.85 5.20 4.00 5.42 +0.48 60 7 54 +3
29JUN26 95.00 P 7.00 7.00 5.40 6.81 +0.55 60 82 128 -3
29JUN26 97.50 P 6.88 6.88 6.88 8.68 +0.82 63 15 182 -15
29JUN26 100.00 P 8.80 8.80 8.80 10.19 +0.69 60 1 91 -1
29JUN26 102.50 P 0.00 0.00 0.00 12.09 +1.21 60 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 14.54 +1.78 67 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 16.23 +0.56 60 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 18.59 +0.71 63 0 89 0
29JUN26 112.50 P 21.00 21.00 21.00 21.35 +1.19 74 1 330 0
29JUN26 115.00 P 0.00 0.00 0.00 23.76 +1.37 78 0 210 0
29JUN26 117.50 P 0.00 0.00 0.00 25.77 +0.88 71 0 228 0
29JUN26 120.00 P 0.00 0.00 0.00 28.69 +2.09 86 0 67 0
29JUN26 122.50 P 0.00 0.00 0.00 30.43 +1.01 67 0 32 0
29JUN26 125.00 P 0.00 0.00 0.00 33.28 +1.45 84 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 35.50 +1.18 78 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 38.06 +1.47 85 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 40.37 +1.11 78 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 42.84 +1.30 80 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 45.49 +1.59 92 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 48.13 +1.42 102 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 50.93 +1.87 116 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 52.75 +1.07 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 56.09 +2.01 128 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 57.75 +1.18 0 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 60.25 +1.16 0 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 63.12 +1.72 121 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.32 +1.42 104 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.13 +1.73 127 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.31 +1.41 108 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.81 +1.37 110 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.78 +1.88 142 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.13 +1.69 138 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.62 +1.72 140 0 0 0
30JUL26 70.00 P 0.77 0.97 0.77 1.05 - 61 31 30 -
30JUL26 72.50 P 0.00 0.00 0.00 1.43 - 61 0 0 -
30JUL26 75.00 P 1.35 1.35 1.35 1.93 - 61 1 1 -
30JUL26 77.50 P 0.00 0.00 0.00 2.51 +0.29 61 0 0 0
30JUL26 80.00 P 2.60 2.60 2.60 3.17 +0.29 61 2 7 0
30JUL26 82.50 P 0.00 0.00 0.00 4.00 +0.38 61 0 1 0
30JUL26 85.00 P 4.80 4.80 4.80 4.92 +0.46 61 5 22 +5
30JUL26 87.50 P 0.00 0.00 0.00 5.95 +0.49 61 0 8 0
30JUL26 90.00 P 0.00 0.00 0.00 7.21 +0.64 61 0 48 0
30JUL26 92.50 P 8.00 8.00 8.00 8.59 +0.68 62 1 9 0
30JUL26 95.00 P 0.00 0.00 0.00 10.08 +0.72 62 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 11.60 +0.72 62 0 19 0
30JUL26 100.00 P 0.00 0.00 0.00 13.32 +0.75 63 0 38 0
30JUL26 102.50 P 0.00 0.00 0.00 15.07 +0.74 63 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 16.97 +0.69 64 0 20 0
30JUL26 107.50 P 0.00 0.00 0.00 18.96 +1.20 65 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 21.17 +1.41 67 0 18 0
30JUL26 112.50 P 0.00 0.00 0.00 23.27 +1.41 68 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 25.25 +1.04 67 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 27.69 +1.29 70 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 29.66 +1.07 68 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 31.45 +0.59 63 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 34.46 +1.35 73 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 36.62 +1.90 72 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 38.78 +1.27 70 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 41.11 +1.25 70 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 43.74 +1.45 75 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 45.86 +1.68 71 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 48.37 +1.23 73 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 50.93 +1.87 77 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 53.12 +1.17 72 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.09 +1.99 84 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 58.04 +1.47 74 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 60.36 +1.20 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 63.12 +1.72 81 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 65.60 +1.70 82 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 68.13 +1.53 85 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 70.31 +1.41 74 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 72.85 +1.36 78 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 75.78 +1.75 94 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 78.13 +1.53 92 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 80.62 +1.47 94 0 0 0
28AUG26 70.00 P 2.00 2.00 2.00 2.34 - 64 1 1 -
28AUG26 72.50 P 0.00 0.00 0.00 2.91 - 64 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 3.51 - 63 0 0 -
28AUG26 77.50 P 3.71 3.71 3.71 4.25 +0.25 63 15 15 +15
28AUG26 80.00 P 0.00 0.00 0.00 5.11 +0.28 63 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.04 +0.34 63 0 0 0
28AUG26 85.00 P 7.12 7.12 7.12 7.08 +0.35 63 1 61 +1
28AUG26 87.50 P 0.00 0.00 0.00 8.29 +0.52 63 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 9.60 +0.62 64 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 11.00 +0.69 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.50 +0.45 64 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 13.84 +0.52 63 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 15.81 +1.11 65 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 17.56 +0.74 66 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 19.34 +0.87 66 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 20.93 +0.54 65 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 23.18 +0.89 67 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 24.69 +0.46 65 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 27.37 +1.02 69 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.47 +1.05 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 31.57 +1.22 71 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 33.68 +1.01 71 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 35.98 +1.34 72 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 38.07 +1.16 71 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 40.31 +1.23 72 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 42.64 +1.41 73 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.85 +1.56 73 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.14 +1.65 73 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.31 +1.72 72 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.79 +1.25 74 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.13 +1.62 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.25 +1.46 72 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.90 +1.78 75 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 61.16 +1.72 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.51 +1.72 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.92 +1.68 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.39 +1.38 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.51 - 64 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 4.12 +0.26 63 0 5 0
29SEP26 75.00 P 4.76 4.76 4.76 4.88 +0.31 63 15 16 +12
29SEP26 77.50 P 5.19 5.19 5.19 5.76 +0.34 63 15 15 +15
29SEP26 80.00 P 0.00 0.00 0.00 6.65 +0.35 63 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 7.72 +0.42 63 0 60 0
29SEP26 85.00 P 8.20 8.40 8.10 8.89 +0.53 63 6 21 +6
29SEP26 87.50 P 0.00 0.00 0.00 10.12 +0.58 63 0 11 0
29SEP26 90.00 P 10.54 10.54 10.54 11.44 +0.61 63 1 8 +1
29SEP26 92.50 P 0.00 0.00 0.00 12.85 +0.60 64 0 5 0
29SEP26 95.00 P 13.48 13.48 13.48 14.55 +0.82 65 1 7 +1
29SEP26 97.50 P 0.00 0.00 0.00 16.21 +0.60 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 17.77 +0.56 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 19.54 +0.67 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 21.03 +0.52 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 23.29 +1.07 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 25.02 +0.89 67 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 27.13 +1.09 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 29.08 +1.13 69 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 31.00 +1.26 69 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 33.04 +1.29 69 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 34.82 +1.05 67 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 36.94 +0.85 68 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 39.21 +0.89 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 41.70 +1.31 71 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 43.90 +1.38 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 45.88 +1.15 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 48.24 +1.20 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 50.47 +1.35 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 53.01 +1.69 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.33 +1.61 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.62 +1.53 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.69 +1.30 73 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 62.15 +1.74 74 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.55 +1.83 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.84 +1.63 74 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 69.02 +1.26 73 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 71.40 +1.34 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.82 +1.72 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.21 +1.42 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.62 +1.45 74 0 0 0
29SEP26 172.50 P 81.80 81.80 81.80 81.03 +1.80 74 15 15 +15
30DEC26 70.00 P 0.00 0.00 0.00 5.71 - 61 0 0 -
30DEC26 72.50 P 6.30 6.30 6.30 6.63 +0.28 60 1 30 0
30DEC26 75.00 P 7.50 7.50 7.50 7.54 +0.27 60 1 10 +1
30DEC26 77.50 P 8.30 8.50 8.30 8.53 +0.34 60 2 38 +2
30DEC26 80.00 P 0.00 0.00 0.00 9.64 +0.36 60 0 20 0
30DEC26 82.50 P 0.00 0.00 0.00 10.74 +0.36 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 11.99 +0.47 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.33 +0.50 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 14.75 +0.54 61 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 16.23 +0.70 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 17.77 +0.60 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 19.56 +0.81 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 21.18 +0.80 62 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 22.96 +0.90 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 24.72 +0.87 63 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 26.53 +1.18 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 28.42 +1.25 64 0 246 0
30DEC26 112.50 P 29.42 29.90 27.92 30.44 +0.81 65 25 17 -21
30DEC26 115.00 P 0.00 0.00 0.00 32.31 +1.03 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 34.24 +1.13 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 36.21 +1.19 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 38.23 +1.14 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 40.34 +1.17 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 42.16 +0.72 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.28 +0.73 66 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 46.42 +0.75 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.57 +1.41 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.91 +1.36 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.87 +1.16 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.16 +1.29 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.36 +1.56 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 59.50 +1.60 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.95 +1.84 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 64.16 +1.74 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.42 +1.74 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.69 +1.76 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.99 +1.75 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.27 +1.82 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.47 +1.66 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.81 +1.78 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.20 +1.82 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.53 +1.85 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.60 - 59 0 0 -
30MAR27 72.50 P 8.50 8.50 8.50 8.55 +0.21 59 1 23 +1
30MAR27 75.00 P 0.00 0.00 0.00 9.55 +0.26 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 10.68 +0.28 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.84 +0.31 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 13.09 +0.42 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.41 +0.48 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.79 +0.51 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.23 +0.54 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.72 +0.56 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.27 +0.59 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 21.89 +0.40 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.63 +0.50 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.34 +0.51 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.10 +0.54 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.01 +0.53 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.84 +0.57 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.71 +0.56 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.62 +0.59 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 36.31 +0.35 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 38.37 +1.10 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.40 +1.35 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.40 +1.37 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 44.35 +1.01 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.41 +1.36 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.57 +1.42 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.68 +1.14 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 52.69 +1.43 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.92 +1.50 64 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 56.99 +1.48 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.21 +1.70 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.38 +1.62 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.50 +1.68 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.77 +1.59 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.98 +1.68 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.20 +1.62 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.46 +1.85 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.62 +1.58 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.88 +1.66 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.03 +1.55 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.31 +1.58 65 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 83.60 +1.60 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.44 - 59 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 10.46 - 59 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 11.62 - 59 0 0 -
29JUN27 77.50 P 0.00 0.00 0.00 12.77 +0.37 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.94 +0.39 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.18 +0.36 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.53 +0.46 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.95 +0.49 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.41 +0.51 59 0 20 0
29JUN27 92.50 P 20.60 20.60 20.60 20.93 +0.82 59 2 2 +2
29JUN27 95.00 P 0.00 0.00 0.00 22.49 +0.56 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.11 +0.59 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.76 +0.61 59 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 27.46 +0.63 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.19 +0.65 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 31.10 +0.52 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.93 +0.54 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.78 +0.55 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.66 +0.56 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 38.65 +1.17 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.57 +0.97 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.53 +1.33 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.50 +1.25 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.50 +1.28 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.51 +1.31 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 50.55 +1.33 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 52.60 +1.35 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.67 +1.37 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.76 +1.06 63 0 0 0
TOTAL PUT 300 6,439 +73
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$ 118.80
12JUN26 97.50 C 0.00 0.00 0.00 21.32 -3.68 82 0 30 0
12JUN26 100.00 C 0.00 0.00 0.00 18.82 -4.01 73 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 16.32 -3.62 63 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 13.82 -3.62 54 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 11.32 -3.62 44 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 8.84 -3.62 43 0 30 0
12JUN26 112.50 C 0.00 0.00 0.00 6.44 -3.57 43 0 0 0
12JUN26 115.00 C 4.20 4.79 3.70 4.16 -3.72 39 211 105 +75
12JUN26 117.50 C 2.50 3.04 2.18 2.55 -2.82 43 358 176 +175
12JUN26 120.00 C 1.35 2.00 1.20 1.38 -2.24 44 2,793 1,481 +1,447
12JUN26 122.50 C 0.85 1.15 0.65 0.65 -1.69 44 1,417 886 +727
12JUN26 125.00 C 0.50 0.63 0.35 0.27 -1.05 44 882 1,017 +378
12JUN26 127.50 C 0.35 0.35 0.20 0.10 -0.58 44 522 1,271 +219
12JUN26 130.00 C 0.18 0.31 0.10 0.04 -0.28 45 1,549 1,818 -272
12JUN26 132.50 C 0.13 0.15 0.06 0.01 -0.13 44 85 622 -27
12JUN26 135.00 C 0.08 0.08 0.05 0.01 -0.05 50 144 678 +2
12JUN26 137.50 C 0.03 0.05 0.03 0.01 -0.01 56 37 457 -22
12JUN26 140.00 C 0.04 0.04 0.04 0.01 0.00 62 17 501 -1
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 138 0
12JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 337 0
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 18.82 - 56 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 16.32 - 49 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 13.82 - 42 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 11.35 - 42 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 8.98 - 42 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 6.83 - 43 0 0 -
18JUN26 115.00 C 4.65 4.65 4.65 4.96 - 42 30 30 -
18JUN26 117.50 C 3.25 3.98 3.25 3.53 - 42 257 225 -
18JUN26 120.00 C 2.33 2.80 2.19 2.40 - 42 459 259 -
18JUN26 122.50 C 1.41 2.05 1.41 1.63 - 43 283 214 -
18JUN26 125.00 C 0.93 1.35 0.87 1.02 - 43 378 288 -
18JUN26 127.50 C 0.76 0.84 0.70 0.61 - 43 39 35 -
18JUN26 130.00 C 0.48 0.58 0.43 0.34 - 43 221 205 -
18JUN26 132.50 C 0.32 0.35 0.29 0.19 - 43 30 26 -
18JUN26 135.00 C 0.00 0.00 0.00 0.10 - 43 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 0.05 - 43 0 0 -
18JUN26 140.00 C 0.12 0.12 0.11 0.03 - 44 32 32 -
18JUN26 142.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
18JUN26 145.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 59.00 -4.04 178 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.50 -4.27 169 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.00 -4.32 159 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.37 -4.41 139 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.00 -4.27 142 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.50 -3.91 134 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.82 -4.44 105 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.50 -3.91 119 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 39.00 -4.28 111 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 36.50 -4.27 104 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 34.00 -4.28 97 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 31.44 -4.35 87 0 22 0
29JUN26 90.00 C 0.00 0.00 0.00 28.94 -3.65 80 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 26.50 -4.33 77 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 24.00 -4.26 70 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 21.32 -4.36 50 0 642 0
29JUN26 100.00 C 19.00 19.00 18.20 18.82 -4.18 44 5 2,808 +3
29JUN26 102.50 C 0.00 0.00 0.00 16.32 -4.22 39 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 13.86 -3.61 39 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 11.51 -3.54 38 0 3,420 0
29JUN26 110.00 C 9.53 9.63 8.95 9.51 -3.24 40 17 829 +9
29JUN26 112.50 C 0.00 0.00 0.00 7.60 -3.14 39 1 675 0
29JUN26 115.00 C 5.85 6.10 5.85 5.98 -2.84 38 71 4,025 +68
29JUN26 117.50 C 4.50 4.65 4.14 4.59 -2.63 38 203 1,525 +13
29JUN26 120.00 C 3.71 3.90 3.14 3.48 -1.94 39 395 9,730 +86
29JUN26 122.50 C 2.50 3.00 2.33 2.63 -1.82 39 304 4,150 +17
29JUN26 125.00 C 1.90 2.28 1.77 1.93 -1.37 39 765 9,331 +144
29JUN26 127.50 C 1.44 1.62 1.24 1.37 -1.11 39 857 4,571 -143
29JUN26 130.00 C 1.12 1.22 0.92 0.94 -0.92 39 1,878 11,037 +55
29JUN26 132.50 C 0.86 0.89 0.65 0.64 -0.69 39 933 8,780 -31
29JUN26 135.00 C 0.78 0.78 0.52 0.42 -0.52 39 2,174 16,353 -239
29JUN26 137.50 C 0.55 0.55 0.41 0.27 -0.37 39 237 8,185 -137
29JUN26 140.00 C 0.49 0.49 0.33 0.17 -0.26 39 1,810 13,115 -526
29JUN26 142.50 C 0.41 0.41 0.28 0.10 -0.19 39 96 11,682 -5
29JUN26 145.00 C 0.18 0.30 0.18 0.06 -0.12 39 1,265 8,973 -585
29JUN26 147.50 C 0.26 0.26 0.20 0.04 -0.08 39 831 5,422 -550
29JUN26 150.00 C 0.18 0.21 0.17 0.03 -0.05 40 249 21,192 -172
29JUN26 152.50 C 0.18 0.18 0.18 0.02 -0.03 41 17 2,672 -17
29JUN26 155.00 C 0.10 0.13 0.10 0.01 -0.02 41 506 3,979 -28
29JUN26 157.50 C 0.12 0.12 0.12 0.01 -0.01 43 62 2,103 -62
29JUN26 160.00 C 0.11 0.11 0.09 0.01 0.00 45 782 14,953 +701
29JUN26 162.50 C 0.10 0.10 0.10 0.01 0.00 47 5 4,394 -5
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9,408 0
29JUN26 167.50 C 0.06 0.06 0.06 0.01 0.00 51 200 3,548 0
29JUN26 170.00 C 0.07 0.07 0.06 0.01 0.00 52 382 7,357 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5,336 0
29JUN26 175.00 C 0.04 0.04 0.04 0.01 0.00 56 18 15,445 +18
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,770 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8,770 0
29JUN26 192.50 C 0.04 0.04 0.04 0.01 0.00 68 100 1,797 -100
29JUN26 195.00 C 0.03 0.04 0.03 0.01 0.00 70 5 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 807 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 103 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 107 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 109 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 120 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 122 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 59.00 -4.04 114 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.50 -4.27 108 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 54.00 -4.32 102 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.50 -4.28 96 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 49.00 -4.27 91 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.50 -4.19 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.00 -4.26 80 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.50 -4.20 75 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 39.00 -4.28 71 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 36.50 -4.27 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.00 -4.28 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.50 -4.29 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.94 -4.25 51 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 26.50 -4.33 48 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 24.13 -4.13 46 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 21.45 -4.23 39 0 120 0
30JUL26 100.00 C 18.80 18.80 18.80 19.21 -4.01 39 1 61 +1
30JUL26 102.50 C 0.00 0.00 0.00 17.45 -3.09 42 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 15.40 -3.29 41 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 13.44 -3.16 40 0 0 0
30JUL26 110.00 C 11.15 11.15 11.15 11.73 -2.93 40 2 2 -1
30JUL26 112.50 C 0.00 0.00 0.00 10.04 -2.59 39 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 8.48 -2.49 38 0 1,102 0
30JUL26 117.50 C 7.33 7.45 6.96 7.32 -2.28 39 539 576 +456
30JUL26 120.00 C 5.99 6.54 5.79 6.18 -1.95 39 2,239 5,039 +1,598
30JUL26 122.50 C 5.27 5.46 4.82 5.20 -1.78 39 362 2,702 +268
30JUL26 125.00 C 5.44 5.44 4.04 4.36 -1.49 39 635 8,362 +500
30JUL26 127.50 C 3.51 3.91 3.37 3.61 -1.30 39 786 4,200 +392
30JUL26 130.00 C 3.11 3.40 2.80 2.95 -1.13 39 128 4,025 -26
30JUL26 132.50 C 2.65 2.66 2.53 2.37 -0.96 39 52 2,116 +16
30JUL26 135.00 C 2.21 2.40 2.02 1.93 -0.81 39 133 6,686 +50
30JUL26 137.50 C 1.79 1.88 1.70 1.53 -0.69 39 91 3,700 +47
30JUL26 140.00 C 3.25 3.25 1.38 1.21 -0.57 39 186 7,883 +53
30JUL26 142.50 C 1.32 1.40 1.18 0.96 -0.47 39 111 1,862 -56
30JUL26 145.00 C 1.12 1.19 1.00 0.74 -0.38 39 179 2,832 +43
30JUL26 147.50 C 1.02 1.02 0.91 0.59 -0.31 39 194 1,955 +192
30JUL26 150.00 C 0.80 0.91 0.74 0.45 -0.25 39 342 6,580 -195
30JUL26 152.50 C 0.73 0.73 0.73 0.35 -0.19 39 28 1,489 -3
30JUL26 155.00 C 0.68 0.68 0.59 0.26 -0.16 39 68 2,599 -6
30JUL26 157.50 C 0.58 0.58 0.52 0.20 -0.12 39 56 1,271 +1
30JUL26 160.00 C 0.50 0.52 0.45 0.15 -0.10 39 278 4,241 +155
30JUL26 162.50 C 0.45 0.45 0.42 0.11 -0.07 39 120 1,069 0
30JUL26 165.00 C 0.39 0.40 0.37 0.09 -0.05 39 144 2,141 -27
30JUL26 167.50 C 0.35 0.35 0.33 0.06 -0.05 39 127 3,282 -2
30JUL26 170.00 C 0.33 0.35 0.30 0.05 -0.03 39 27 847 +4
30JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 801 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 196 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 229 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 82 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
30JUL26 210.00 C 0.06 0.06 0.06 0.01 0.00 50 350 818 +240
28AUG26 60.00 C 0.00 0.00 0.00 59.00 -4.04 90 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.50 -4.27 85 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 54.00 -4.32 80 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.50 -4.28 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.00 -4.27 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.50 -4.19 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.00 -4.26 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 41.50 -4.20 58 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.04 -4.24 55 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 36.64 -4.13 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 34.26 -4.02 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.77 -4.02 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.46 -3.90 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.07 -4.00 44 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.13 -3.55 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.86 -3.64 43 0 30 0
28AUG26 100.00 C 21.00 21.00 21.00 20.54 -3.78 40 1 3 0
28AUG26 102.50 C 0.00 0.00 0.00 18.65 -3.61 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.82 -2.87 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 15.15 -2.71 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.96 -2.19 42 0 34 0
28AUG26 112.50 C 0.00 0.00 0.00 11.96 -2.53 40 0 32 0
28AUG26 115.00 C 10.73 10.73 10.41 10.84 -2.57 41 65 178 +65
28AUG26 117.50 C 9.85 9.85 9.27 9.56 -2.33 41 258 250 +169
28AUG26 120.00 C 8.30 9.06 8.24 8.41 -2.19 40 812 1,636 +718
28AUG26 122.50 C 7.71 7.75 7.49 7.44 -1.96 41 94 493 +56
28AUG26 125.00 C 6.54 7.01 6.54 6.57 -1.72 41 89 1,936 +57
28AUG26 127.50 C 6.02 6.02 5.71 5.70 -1.58 41 72 1,456 -30
28AUG26 130.00 C 5.03 5.40 4.80 4.97 -1.40 41 167 1,988 +39
28AUG26 132.50 C 4.71 4.73 4.15 4.26 -1.29 41 135 2,636 -23
28AUG26 135.00 C 3.91 4.27 3.69 3.69 -1.13 41 433 1,794 +346
28AUG26 137.50 C 3.45 3.45 3.23 3.13 -1.04 41 46 900 +24
28AUG26 140.00 C 2.97 3.13 2.96 2.70 -0.90 41 167 1,058 -113
28AUG26 142.50 C 2.75 2.75 2.51 2.27 -0.82 41 28 1,105 +9
28AUG26 145.00 C 2.40 2.44 2.21 1.95 -0.71 41 99 2,484 -39
28AUG26 147.50 C 2.03 2.03 1.95 1.64 -0.61 41 37 1,295 +37
28AUG26 150.00 C 1.84 1.97 1.76 1.39 -0.55 41 120 8,751 +68
28AUG26 152.50 C 1.52 1.66 1.52 1.17 -0.45 41 27 2,518 +26
28AUG26 155.00 C 1.43 1.55 1.39 0.97 -0.42 41 22 2,704 +21
28AUG26 157.50 C 1.25 1.35 1.25 0.82 -0.35 41 76 535 +16
28AUG26 160.00 C 1.13 1.18 1.11 0.67 -0.31 40 162 1,705 +56
28AUG26 162.50 C 1.03 1.07 1.00 0.57 -0.26 41 39 958 0
28AUG26 165.00 C 0.94 0.94 0.94 0.47 -0.21 40 1 1,946 0
28AUG26 167.50 C 0.00 0.00 0.00 0.39 -0.19 41 0 291 0
28AUG26 170.00 C 0.88 0.88 0.77 0.32 -0.16 40 2 237 0
28AUG26 172.50 C 0.74 0.74 0.74 0.26 -0.14 40 26 284 0
28AUG26 175.00 C 0.61 0.61 0.60 0.22 -0.12 41 92 787 0
28AUG26 177.50 C 0.00 0.00 0.00 0.18 -0.09 40 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.14 -0.09 40 0 698 0
28AUG26 182.50 C 0.00 0.00 0.00 0.12 -0.07 40 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 315 0
28AUG26 187.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 235 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 325 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 135 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 273 0
29SEP26 60.00 C 0.00 0.00 0.00 59.00 -4.04 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.50 -4.27 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.03 -4.29 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.61 -4.17 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.20 -4.07 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.79 -3.99 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.39 -4.01 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.00 -3.70 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.56 -4.04 51 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 37.21 -3.78 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.90 -3.73 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.35 -3.81 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.41 -3.60 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.25 -3.49 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 25.92 -3.71 42 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 24.00 -3.38 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 21.79 -3.67 40 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 19.97 -3.53 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.30 -2.70 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.65 -2.62 40 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 15.29 -2.33 41 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 13.76 -2.33 40 0 55 0
29SEP26 115.00 C 0.00 0.00 0.00 12.58 -2.43 41 0 222 0
29SEP26 117.50 C 10.80 10.87 10.80 11.27 -2.39 40 2 170 0
29SEP26 120.00 C 10.10 10.70 9.60 10.15 -2.23 40 160 2,529 +133
29SEP26 122.50 C 9.60 9.60 9.55 9.16 -1.96 41 30 2,978 0
29SEP26 125.00 C 8.04 8.16 8.04 8.27 -1.79 41 12 4,465 0
29SEP26 127.50 C 7.34 7.50 7.34 7.44 -1.56 41 18 2,122 +18
29SEP26 130.00 C 6.58 6.78 6.38 6.62 -1.48 41 66 8,562 -42
29SEP26 132.50 C 6.24 6.31 6.23 5.90 -1.29 41 60 1,485 +60
29SEP26 135.00 C 5.40 5.62 5.39 5.18 -1.27 41 31 5,731 +21
29SEP26 137.50 C 4.96 4.97 4.96 4.62 -1.11 41 615 2,487 -10
29SEP26 140.00 C 4.55 4.62 4.20 4.06 -1.02 41 275 8,119 -153
29SEP26 142.50 C 3.98 4.14 3.80 3.58 -0.93 41 642 4,162 -432
29SEP26 145.00 C 3.59 3.64 3.45 3.16 -0.79 41 147 13,451 -46
29SEP26 147.50 C 3.17 3.25 3.10 2.73 -0.79 41 15 3,195 +12
29SEP26 150.00 C 2.87 3.11 2.80 2.42 -0.67 41 178 8,277 +53
29SEP26 152.50 C 2.59 2.59 2.56 2.11 -0.59 41 68 2,336 0
29SEP26 155.00 C 0.00 0.00 0.00 1.82 -0.57 41 0 8,962 0
29SEP26 157.50 C 2.15 2.15 2.15 1.61 -0.47 41 4 1,382 -4
29SEP26 160.00 C 1.89 2.21 1.88 1.39 -0.43 40 105 9,092 -28
29SEP26 162.50 C 2.00 2.00 2.00 1.20 -0.40 40 10 2,659 +10
29SEP26 165.00 C 1.58 1.62 1.58 1.05 -0.33 40 5 6,114 -5
29SEP26 167.50 C 0.00 0.00 0.00 0.91 -0.29 40 0 6,352 0
29SEP26 170.00 C 1.40 1.48 1.30 0.78 -0.28 40 86 6,123 0
29SEP26 172.50 C 1.17 1.17 1.17 0.68 -0.23 40 1 7,107 0
29SEP26 175.00 C 1.17 1.17 1.14 0.59 -0.19 40 7 11,196 -7
29SEP26 177.50 C 0.00 0.00 0.00 0.50 -0.19 40 0 6,216 0
29SEP26 180.00 C 0.98 0.98 0.98 0.44 -0.15 40 6 5,407 0
29SEP26 182.50 C 1.02 1.02 0.88 0.37 -0.13 40 2 641 -1
29SEP26 185.00 C 0.86 0.86 0.86 0.31 -0.13 40 1 1,989 0
29SEP26 187.50 C 0.00 0.00 0.00 0.27 -0.11 40 0 638 0
29SEP26 190.00 C 0.72 0.72 0.72 0.24 -0.08 40 3 884 0
29SEP26 192.50 C 0.59 0.68 0.59 0.20 -0.08 40 22 299 -10
29SEP26 195.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 683 0
29SEP26 200.00 C 0.56 0.56 0.50 0.13 -0.05 40 25 7,493 -1
29SEP26 205.00 C 0.49 0.49 0.46 0.09 -0.04 40 2 453 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 533 0
29SEP26 215.00 C 0.40 0.40 0.37 0.05 -0.02 41 46 535 +46
29SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 4,100 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 417 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29SEP26 265.00 C 0.12 0.12 0.12 0.01 0.00 46 50 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 59.63 -3.91 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.45 -3.72 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.89 -4.12 55 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 52.71 -4.07 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.37 -4.04 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.05 -4.01 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.77 -3.93 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.34 -3.90 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.24 -3.45 47 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 39.07 -3.55 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 36.96 -3.49 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 34.90 -3.43 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 32.89 -3.59 44 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 30.96 -3.52 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.95 -3.40 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 27.15 -3.50 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.55 -3.29 42 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 23.90 -3.09 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 21.98 -3.47 41 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 20.56 -3.21 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.14 -3.18 41 0 37 0
30DEC26 112.50 C 19.00 19.00 19.00 17.86 -3.06 41 2 4 +2
30DEC26 115.00 C 0.00 0.00 0.00 16.63 -2.90 41 0 318 0
30DEC26 117.50 C 15.74 15.74 15.74 15.82 -1.92 42 8 922 -8
30DEC26 120.00 C 14.98 15.10 14.02 14.56 -1.95 41 906 962 +740
30DEC26 122.50 C 14.45 14.45 13.26 13.51 -1.79 41 22 253 -3
30DEC26 125.00 C 12.71 12.71 12.32 12.62 -2.13 42 492 1,236 +391
30DEC26 127.50 C 11.55 11.63 11.55 11.63 -1.90 41 4 2,557 +2
30DEC26 130.00 C 10.79 11.26 10.55 10.84 -1.79 42 37 8,965 +18
30DEC26 132.50 C 10.09 10.32 9.98 10.02 -1.82 42 39 5,163 -14
30DEC26 135.00 C 0.00 0.00 0.00 9.28 -1.69 42 750 3,151 +750
30DEC26 137.50 C 8.52 9.10 8.52 8.58 -1.53 41 611 1,552 +602
30DEC26 140.00 C 8.23 8.33 7.80 7.89 -1.52 41 266 4,895 +193
30DEC26 142.50 C 0.00 0.00 0.00 7.24 -1.48 41 0 1,192 0
30DEC26 145.00 C 7.08 7.08 7.08 6.71 -1.32 41 3 9,430 0
30DEC26 147.50 C 6.70 6.70 6.38 6.18 -1.24 41 6 1,876 -5
30DEC26 150.00 C 6.00 6.30 6.00 5.64 -1.24 41 18 7,986 +6
30DEC26 152.50 C 5.85 5.85 5.85 5.20 -1.15 41 1 443 0
30DEC26 155.00 C 5.33 5.50 5.08 4.80 -1.01 41 11 3,363 -1
30DEC26 157.50 C 5.01 5.21 4.97 4.40 -0.98 41 160 796 +1
30DEC26 160.00 C 4.56 4.82 4.44 4.00 -0.98 41 65 4,936 -45
30DEC26 162.50 C 4.47 4.47 4.30 3.69 -0.89 41 4 405 -2
30DEC26 165.00 C 4.12 4.18 4.00 3.40 -0.78 41 6 10,025 +2
30DEC26 167.50 C 3.76 3.76 3.74 3.11 -0.75 41 67 1,501 -63
30DEC26 170.00 C 3.62 3.62 3.48 2.82 -0.75 41 71 19,916 +5
30DEC26 172.50 C 3.43 3.43 3.34 2.59 -0.69 41 11 1,669 -4
30DEC26 175.00 C 3.20 3.20 3.17 2.39 -0.60 41 7 705 -6
30DEC26 177.50 C 0.00 0.00 0.00 2.18 -0.56 41 0 796 0
30DEC26 180.00 C 2.67 2.67 2.67 1.98 -0.56 41 10 3,326 -10
30DEC26 182.50 C 0.00 0.00 0.00 1.80 -0.54 41 0 914 0
30DEC26 185.00 C 0.00 0.00 0.00 1.61 -0.52 41 0 547 0
30DEC26 187.50 C 2.23 2.23 2.23 1.48 -0.45 41 16 145 0
30DEC26 190.00 C 0.00 0.00 0.00 1.35 -0.44 41 0 821 0
30DEC26 192.50 C 0.00 0.00 0.00 1.21 -0.44 41 0 184 0
30DEC26 195.00 C 1.93 1.93 1.91 1.11 -0.41 41 130 1,593 +65
30DEC26 197.50 C 0.00 0.00 0.00 1.03 -0.35 41 0 360 0
30DEC26 200.00 C 1.83 1.83 1.64 0.94 -0.31 41 79 773 -53
30DEC26 205.00 C 1.50 1.50 1.48 0.76 -0.31 41 2 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.65 -0.24 41 0 319 0
30DEC26 215.00 C 1.30 1.39 1.21 0.55 -0.19 41 145 386 +55
30DEC26 220.00 C 1.18 1.18 1.10 0.45 -0.18 41 95 222 -65
30DEC26 225.00 C 0.00 0.00 0.00 0.37 -0.15 41 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.25 -0.12 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.18 -0.08 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 279 0
30DEC26 255.00 C 0.63 0.63 0.63 0.13 -0.04 41 30 125 +30
30DEC26 260.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 60.61 -3.66 55 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 58.30 -3.90 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.00 -3.90 52 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 53.85 -3.75 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.61 -3.65 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.40 -3.78 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.23 -3.73 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 45.11 -3.63 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.03 -3.60 46 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 41.00 -3.41 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 39.02 -3.47 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.93 -3.60 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.23 -3.33 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.26 -3.48 43 0 0 0
30MAR27 95.00 C 34.24 34.24 34.24 31.45 -3.49 42 8 13 +8
30MAR27 97.50 C 0.00 0.00 0.00 29.95 -3.21 42 0 0 0
30MAR27 100.00 C 28.77 28.77 27.80 27.71 -3.82 40 4 105 -1
30MAR27 102.50 C 0.00 0.00 0.00 26.80 -3.10 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 25.31 -2.81 42 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 23.90 -2.73 42 0 0 0
30MAR27 110.00 C 23.00 23.00 23.00 22.57 -2.87 42 1 7 +1
30MAR27 112.50 C 0.00 0.00 0.00 21.30 -2.70 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 20.11 -2.64 42 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 18.90 -2.62 42 0 21 0
30MAR27 120.00 C 18.00 18.59 17.55 17.84 -2.45 41 315 2,706 +230
30MAR27 122.50 C 16.30 16.30 16.30 16.72 -2.42 41 2 382 -2
30MAR27 125.00 C 15.59 15.90 15.59 15.86 -2.25 41 5 2,735 -1
30MAR27 127.50 C 0.00 0.00 0.00 14.95 -2.12 42 0 3,314 0
30MAR27 130.00 C 13.68 13.68 13.68 14.11 -1.92 42 2 6,073 0
30MAR27 132.50 C 13.68 13.68 13.68 13.26 -1.87 41 2 959 -2
30MAR27 135.00 C 13.04 13.04 12.58 12.42 -1.87 41 5 959 +2
30MAR27 137.50 C 12.55 12.55 11.60 11.64 -1.80 41 3 383 +1
30MAR27 140.00 C 11.00 11.69 11.00 10.97 -1.63 41 114 2,642 -6
30MAR27 142.50 C 10.72 10.98 10.72 10.30 -1.57 41 9 404 0
30MAR27 145.00 C 10.32 10.32 9.89 9.62 -1.58 41 61 233 +61
30MAR27 147.50 C 9.61 9.94 9.61 8.98 -1.55 41 63 325 +52
30MAR27 150.00 C 9.41 9.41 8.86 8.47 -1.39 41 379 900 +339
30MAR27 152.50 C 8.91 8.91 8.38 7.95 -1.29 41 63 355 +52
30MAR27 155.00 C 7.89 7.89 7.89 7.43 -1.29 41 1 2,572 0
30MAR27 157.50 C 7.69 7.69 7.69 6.92 -1.29 41 1 394 +1
30MAR27 160.00 C 0.00 0.00 0.00 6.49 -1.20 41 0 1,551 0
30MAR27 162.50 C 0.00 0.00 0.00 6.11 -1.07 41 0 590 0
30MAR27 165.00 C 6.50 6.62 6.50 5.72 -1.03 41 4 1,880 -3
30MAR27 167.50 C 6.15 6.15 6.15 5.34 -1.02 41 3 45 -1
30MAR27 170.00 C 6.30 6.30 5.70 4.95 -1.03 41 3 151 +2
30MAR27 172.50 C 5.50 5.50 5.50 4.65 -0.94 41 1 78 -1
30MAR27 175.00 C 5.20 5.20 5.20 4.38 -0.83 41 12 252 +7
30MAR27 177.50 C 0.00 0.00 0.00 4.10 -0.79 41 0 176 0
30MAR27 180.00 C 4.92 4.92 4.76 3.82 -0.79 41 27 151 -3
30MAR27 182.50 C 0.00 0.00 0.00 3.54 -0.79 41 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 3.31 -0.75 41 0 160 0
30MAR27 187.50 C 0.00 0.00 0.00 3.12 -0.66 41 0 173 0
30MAR27 190.00 C 3.88 4.08 3.88 2.92 -0.60 41 66 211 +38
30MAR27 192.50 C 3.68 3.68 3.67 2.73 -0.59 41 131 321 -11
30MAR27 195.00 C 3.60 3.63 3.52 2.54 -0.59 41 326 1,230 +32
29JUN27 97.50 C 32.00 32.00 32.00 32.37 -3.15 43 2 3 +2
29JUN27 100.00 C 0.00 0.00 0.00 30.71 -3.39 42 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.38 -2.99 42 0 0 0
29JUN27 105.00 C 27.90 27.90 27.60 27.60 -3.51 41 3 2 +2
29JUN27 107.50 C 0.00 0.00 0.00 26.61 -3.03 42 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.34 -2.76 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.10 -2.71 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.69 -1.97 41 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.63 -1.58 41 0 0 0
29JUN27 120.00 C 21.10 21.10 21.10 20.57 -2.63 41 3 7 0
29JUN27 122.50 C 0.00 0.00 0.00 19.73 -2.40 41 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.66 -2.43 41 0 196 0
29JUN27 127.50 C 0.00 0.00 0.00 17.64 -2.48 41 0 33 0
29JUN27 130.00 C 0.00 0.00 0.00 16.90 -2.31 41 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 16.11 -2.13 41 0 0 0
29JUN27 135.00 C 15.85 15.85 15.85 15.24 -2.18 41 1 12 0
29JUN27 137.50 C 0.00 0.00 0.00 14.64 -1.96 42 0 5 0
29JUN27 140.00 C 14.27 14.27 14.27 13.89 -1.88 42 2 22 0
29JUN27 142.50 C 0.00 0.00 0.00 13.24 -1.71 42 0 19 0
29JUN27 145.00 C 0.00 0.00 0.00 12.59 -1.61 42 0 58 0
29JUN27 147.50 C 0.00 0.00 0.00 11.94 -1.61 42 0 23 0
29JUN27 150.00 C 11.09 11.54 11.09 11.29 -1.61 42 25 85 +24
29JUN27 152.50 C 0.00 0.00 0.00 10.66 -1.59 42 0 2 0
29JUN27 155.00 C 0.00 0.00 0.00 10.16 -1.44 42 0 50 0
29JUN27 157.50 C 10.03 10.03 10.03 9.66 -1.33 42 60 60 +60
29JUN27 160.00 C 10.00 10.00 9.35 9.16 -1.33 42 28 44 +12
TOTAL CALL 42,663 723,008 +9,509
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12JUN26 100.00 P 0.05 0.05 0.05 0.01 0.00 60 10 10 +10
12JUN26 102.50 P 0.08 0.08 0.05 0.01 0.00 52 85 166 +85
12JUN26 105.00 P 0.13 0.14 0.13 0.01 0.00 43 55 63 +55
12JUN26 107.50 P 0.26 0.26 0.16 0.05 +0.03 44 50 146 +25
12JUN26 110.00 P 0.45 0.48 0.27 0.16 +0.09 44 506 498 +417
12JUN26 112.50 P 0.62 0.88 0.50 0.45 +0.25 44 452 466 +338
12JUN26 115.00 P 1.45 1.68 0.98 1.05 +0.57 44 2,246 985 +273
12JUN26 117.50 P 1.75 2.78 1.75 2.07 +1.11 45 3,360 2,049 +673
12JUN26 120.00 P 3.80 4.25 2.99 3.45 +1.65 43 240 1,529 +48
12JUN26 122.50 P 5.53 6.14 5.34 5.47 +2.43 48 100 881 -14
12JUN26 125.00 P 7.66 7.77 7.12 7.68 +3.00 52 433 1,666 +429
12JUN26 127.50 P 9.77 10.44 9.14 9.80 +3.24 43 216 624 -36
12JUN26 130.00 P 12.80 12.80 12.35 12.42 +3.29 61 17 177 -5
12JUN26 132.50 P 0.00 0.00 0.00 14.72 +3.43 45 0 63 0
12JUN26 135.00 P 0.00 0.00 0.00 17.21 +3.69 43 0 78 0
12JUN26 137.50 P 0.00 0.00 0.00 19.71 +3.62 49 0 1 0
12JUN26 140.00 P 0.00 0.00 0.00 22.21 +3.63 55 0 6 0
12JUN26 142.50 P 0.00 0.00 0.00 24.57 +3.49 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 27.07 +4.20 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 29.57 +3.95 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 32.16 +4.40 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 34.68 +3.43 0 0 0 0
18JUN26 100.00 P 0.16 0.16 0.16 0.03 - 43 7 7 -
18JUN26 102.50 P 0.19 0.25 0.19 0.08 - 43 21 21 -
18JUN26 105.00 P 0.37 0.40 0.37 0.18 - 43 2 1 -
18JUN26 107.50 P 0.52 0.55 0.46 0.38 - 43 67 67 -
18JUN26 110.00 P 1.00 1.00 0.70 0.74 - 43 104 103 -
18JUN26 112.50 P 1.50 1.57 1.08 1.30 - 43 232 166 -
18JUN26 115.00 P 2.40 2.45 2.00 2.09 - 43 277 244 -
18JUN26 117.50 P 3.43 3.51 2.92 3.25 - 44 263 228 -
18JUN26 120.00 P 4.60 4.84 4.29 4.58 - 43 294 292 -
18JUN26 122.50 P 6.12 6.12 6.12 6.26 - 43 10 10 -
18JUN26 125.00 P 8.00 8.71 8.00 8.38 - 47 34 34 -
18JUN26 127.50 P 0.00 0.00 0.00 10.10 - 39 0 0 -
18JUN26 130.00 P 0.00 0.00 0.00 12.70 - 48 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 14.85 - 42 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 17.27 - 42 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 19.73 - 42 0 0 -
18JUN26 140.00 P 0.00 0.00 0.00 22.22 - 44 0 0 -
18JUN26 142.50 P 0.00 0.00 0.00 24.67 - 0 0 0 -
18JUN26 145.00 P 0.00 0.00 0.00 27.17 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 733 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.05 0.05 0.04 0.01 0.00 53 396 3,609 +110
29JUN26 85.00 P 0.05 0.05 0.05 0.01 0.00 49 3 7,743 +3
29JUN26 87.50 P 0.08 0.08 0.08 0.01 0.00 45 2 2,828 -2
29JUN26 90.00 P 0.10 0.11 0.10 0.01 0.00 41 39 5,022 +1
29JUN26 92.50 P 0.15 0.15 0.14 0.02 +0.01 40 30 1,628 0
29JUN26 95.00 P 0.22 0.23 0.18 0.04 +0.02 39 113 5,705 +11
29JUN26 97.50 P 0.28 0.28 0.26 0.08 +0.03 39 112 2,828 +22
29JUN26 100.00 P 0.39 0.40 0.30 0.17 +0.08 39 124 9,349 +33
29JUN26 102.50 P 0.44 0.47 0.40 0.32 +0.14 39 70 6,191 +60
29JUN26 105.00 P 0.65 0.80 0.61 0.56 +0.23 39 363 6,702 +73
29JUN26 107.50 P 1.08 1.23 0.85 0.94 +0.38 39 635 6,111 -162
29JUN26 110.00 P 1.55 1.80 1.28 1.48 +0.62 39 2,015 9,829 -1,001
29JUN26 112.50 P 2.15 2.50 1.82 2.14 +0.80 39 1,058 8,696 +306
29JUN26 115.00 P 2.88 3.50 2.62 3.03 +1.05 38 882 12,233 -177
29JUN26 117.50 P 4.12 4.75 3.66 4.11 +1.30 38 557 7,987 -158
29JUN26 120.00 P 5.89 6.20 5.03 5.60 +1.76 39 507 18,648 -67
29JUN26 122.50 P 6.73 7.80 6.37 7.20 +2.12 39 297 7,050 -208
29JUN26 125.00 P 9.36 9.70 8.51 9.14 +2.63 41 283 20,225 -145
29JUN26 127.50 P 11.50 11.50 10.52 11.01 +2.55 40 186 10,193 -184
29JUN26 130.00 P 13.80 14.00 12.00 13.06 +3.06 40 120 15,337 -70
29JUN26 132.50 P 15.70 15.70 15.70 15.42 +3.33 43 1 10,098 -1
29JUN26 135.00 P 16.40 18.38 16.40 17.70 +3.78 43 17 14,699 0
29JUN26 137.50 P 18.56 18.56 18.56 20.44 +4.35 52 10 4,348 +10
29JUN26 140.00 P 22.60 23.30 22.16 22.53 +3.79 47 1,615 8,453 +518
29JUN26 142.50 P 0.00 0.00 0.00 25.07 +3.17 52 0 8,164 0
29JUN26 145.00 P 27.80 27.80 27.80 28.04 +4.55 66 1 13,609 -1
29JUN26 147.50 P 0.00 0.00 0.00 30.01 +4.19 58 0 3,108 0
29JUN26 150.00 P 33.00 33.00 32.50 33.11 +3.91 75 7 13,814 -5
29JUN26 152.50 P 0.00 0.00 0.00 34.72 +3.47 47 0 1,972 0
29JUN26 155.00 P 37.30 37.30 37.30 37.30 +3.95 58 225 3,244 -225
29JUN26 157.50 P 0.00 0.00 0.00 39.72 +4.50 52 0 1,221 0
29JUN26 160.00 P 0.00 0.00 0.00 42.29 +3.89 63 0 10,147 0
29JUN26 162.50 P 44.89 44.89 44.89 44.73 +4.49 59 20 1,624 -20
29JUN26 165.00 P 47.38 47.48 47.38 47.18 +2.69 0 46 6,791 0
29JUN26 167.50 P 0.00 0.00 0.00 49.66 +4.44 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 52.18 +3.90 0 0 686 0
29JUN26 172.50 P 0.00 0.00 0.00 56.06 +5.80 115 0 2,151 0
29JUN26 175.00 P 57.31 57.38 56.98 57.30 +4.56 79 280 2,633 -240
29JUN26 177.50 P 60.53 60.53 60.53 59.55 +3.96 0 2 275 -2
29JUN26 180.00 P 0.00 0.00 0.00 62.22 +4.50 74 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 64.72 +4.16 76 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 67.19 +4.10 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 69.52 +4.30 0 0 126 0
29JUN26 190.00 P 74.76 74.76 74.76 72.19 +3.81 0 1 1,040 -1
29JUN26 192.50 P 0.00 0.00 0.00 74.66 +4.43 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 77.02 +3.92 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 79.69 +4.47 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 82.05 +4.31 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 87.08 +4.00 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 92.22 +3.88 98 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 97.17 +4.43 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.22 +4.40 105 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 107.04 +4.22 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 112.21 +4.49 109 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 117.04 +4.32 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 122.07 +4.35 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 127.07 +4.34 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 132.07 +4.00 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 137.07 +4.24 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 142.21 +4.50 128 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 147.07 +4.00 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 152.07 +4.35 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 157.07 +4.00 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 162.06 +4.35 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 167.07 +4.37 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 172.04 +3.81 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 177.18 +3.86 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 182.03 +4.33 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 163 0
30JUL26 65.00 P 0.04 0.04 0.04 0.01 0.00 55 350 1,462 +350
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 345 0
30JUL26 70.00 P 0.10 0.10 0.10 0.01 0.00 48 100 139 +100
30JUL26 72.50 P 0.09 0.09 0.09 0.01 0.00 45 15 51 +15
30JUL26 75.00 P 0.14 0.14 0.14 0.01 0.00 42 40 427 -40
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 318 0
30JUL26 80.00 P 0.17 0.17 0.17 0.02 +0.01 39 6 240 +6
30JUL26 82.50 P 0.25 0.25 0.25 0.04 +0.02 39 2 462 +2
30JUL26 85.00 P 0.30 0.30 0.30 0.07 +0.03 39 9 838 +3
30JUL26 87.50 P 0.35 0.35 0.35 0.11 +0.05 39 30 718 +30
30JUL26 90.00 P 0.39 0.43 0.39 0.19 +0.08 39 13 697 0
30JUL26 92.50 P 0.16 0.16 0.16 0.31 +0.13 39 1 151 +1
30JUL26 95.00 P 0.76 0.76 0.69 0.49 +0.20 39 70 194 +25
30JUL26 97.50 P 0.00 0.00 0.00 0.73 +0.28 39 0 334 0
30JUL26 100.00 P 1.30 1.30 1.08 1.06 +0.39 39 294 1,017 +62
30JUL26 102.50 P 1.71 1.71 1.50 1.48 +0.52 39 113 1,786 -16
30JUL26 105.00 P 2.18 2.21 1.94 2.00 +0.66 39 266 2,545 +28
30JUL26 107.50 P 2.71 2.95 2.40 2.63 +0.79 39 242 2,875 +33
30JUL26 110.00 P 3.40 3.72 3.13 3.37 +0.93 38 308 2,660 +108
30JUL26 112.50 P 4.30 4.70 4.03 4.26 +1.13 38 1,326 3,527 +1,095
30JUL26 115.00 P 5.00 5.82 5.00 5.30 +1.37 38 771 8,561 +594
30JUL26 117.50 P 6.70 6.95 6.07 6.54 +1.58 38 1,041 6,730 +857
30JUL26 120.00 P 8.25 8.45 7.19 7.90 +1.86 38 1,818 10,125 +1,423
30JUL26 122.50 P 10.00 10.00 8.83 9.42 +2.13 39 93 3,375 -32
30JUL26 125.00 P 10.95 11.35 10.95 11.08 +2.30 39 12 10,659 +12
30JUL26 127.50 P 12.58 13.13 12.58 12.92 +2.57 39 120 8,777 -80
30JUL26 130.00 P 14.62 15.45 14.62 14.86 +2.54 40 20 7,602 -7
30JUL26 132.50 P 17.60 17.60 17.60 16.61 +2.67 39 3 3,216 -3
30JUL26 135.00 P 19.40 19.40 19.40 18.77 +3.12 39 2 5,296 0
30JUL26 137.50 P 0.00 0.00 0.00 20.95 +3.08 40 0 1,681 0
30JUL26 140.00 P 23.04 23.81 23.04 23.21 +3.14 40 6 2,890 0
30JUL26 142.50 P 0.00 0.00 0.00 25.69 +3.42 43 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 28.04 +3.76 44 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 30.02 +3.08 39 0 70 0
30JUL26 150.00 P 0.00 0.00 0.00 33.11 +3.91 50 0 435 0
30JUL26 152.50 P 0.00 0.00 0.00 34.72 +3.47 34 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 37.30 +3.83 40 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 39.77 +3.92 41 0 963 0
30JUL26 160.00 P 42.64 42.64 42.64 42.64 +4.24 52 3 132 0
30JUL26 162.50 P 0.00 0.00 0.00 44.73 +4.04 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.18 +2.69 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 49.66 +4.06 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 52.18 +3.90 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.06 +5.46 75 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 57.30 +4.15 55 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 59.55 +3.96 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 62.22 +4.13 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 64.72 +4.16 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 67.19 +4.10 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 69.52 +3.80 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 72.19 +3.81 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 74.66 +4.07 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 77.02 +3.92 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 79.69 +3.95 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 82.05 +4.24 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 87.08 +4.00 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 92.22 +3.88 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
28AUG26 70.00 P 0.20 0.21 0.20 0.02 +0.01 41 4 215 +4
28AUG26 72.50 P 0.24 0.26 0.24 0.03 +0.01 40 17 116 +17
28AUG26 75.00 P 0.32 0.32 0.32 0.06 +0.02 41 6 46 +6
28AUG26 77.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 27 0
28AUG26 80.00 P 0.43 0.43 0.43 0.14 +0.05 41 3 120 0
28AUG26 82.50 P 0.55 0.55 0.53 0.22 +0.08 40 10 111 0
28AUG26 85.00 P 0.66 0.66 0.66 0.33 +0.11 40 1 23 +1
28AUG26 87.50 P 0.81 0.81 0.81 0.49 +0.15 41 1 68 0
28AUG26 90.00 P 1.06 1.06 0.91 0.68 +0.20 41 104 245 +91
28AUG26 92.50 P 1.33 1.33 1.14 0.96 +0.28 41 73 156 +73
28AUG26 95.00 P 1.58 1.58 1.49 1.30 +0.36 41 260 679 +195
28AUG26 97.50 P 1.97 2.00 1.87 1.70 +0.43 41 58 764 +12
28AUG26 100.00 P 2.11 2.40 2.11 2.22 +0.57 41 212 6,552 +200
28AUG26 102.50 P 3.04 3.04 2.62 2.77 +0.61 40 32 1,070 +32
28AUG26 105.00 P 3.77 3.77 3.23 3.42 +0.76 40 139 1,879 +10
28AUG26 107.50 P 4.45 4.50 3.98 4.17 +0.82 40 651 1,655 +446
28AUG26 110.00 P 5.37 5.37 4.90 5.06 +1.00 40 522 4,618 +347
28AUG26 112.50 P 6.28 6.33 5.99 6.05 +1.17 40 91 2,195 +91
28AUG26 115.00 P 7.11 7.25 6.92 7.20 +1.39 40 156 3,021 -16
28AUG26 117.50 P 8.74 8.82 8.37 8.47 +1.59 40 305 4,945 +106
28AUG26 120.00 P 10.30 10.30 9.75 9.86 +1.77 40 77 3,507 +3
28AUG26 122.50 P 10.77 11.71 10.77 11.37 +1.96 40 27 3,288 -4
28AUG26 125.00 P 13.25 13.25 13.25 13.00 +2.18 41 5 3,931 +5
28AUG26 127.50 P 0.00 0.00 0.00 14.70 +2.45 41 0 3,583 0
28AUG26 130.00 P 17.13 17.36 16.88 16.54 +2.41 41 5 5,261 -5
28AUG26 132.50 P 18.98 18.98 18.98 18.47 +2.67 42 2 1,676 0
28AUG26 135.00 P 20.33 20.43 20.33 20.43 +2.78 42 300 1,340 +250
28AUG26 137.50 P 0.00 0.00 0.00 22.10 +2.43 40 0 280 0
28AUG26 140.00 P 0.00 0.00 0.00 24.45 +3.04 42 0 953 0
28AUG26 142.50 P 0.00 0.00 0.00 26.65 +3.08 43 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 28.04 +2.43 37 0 700 0
28AUG26 147.50 P 32.71 32.71 31.76 30.96 +3.22 42 2 140 -1
28AUG26 150.00 P 0.00 0.00 0.00 33.12 +3.23 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 35.40 +3.40 41 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 37.71 +3.35 41 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 40.24 +3.69 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.64 +3.87 44 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 44.92 +3.73 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 47.20 +2.71 34 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 49.66 +3.69 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 52.25 +3.97 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.06 +5.37 62 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.30 +4.15 46 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 59.65 +4.06 0 0 7 0
28AUG26 180.00 P 0.00 0.00 0.00 62.22 +4.13 45 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 64.72 +4.16 46 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 67.19 +4.01 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 69.52 +3.80 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 72.19 +3.81 0 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 74.66 +4.04 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 77.13 +3.97 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 79.69 +3.95 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 82.05 +3.89 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 479 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 149 0
29SEP26 72.50 P 0.46 0.46 0.46 0.11 +0.04 40 65 155 +65
29SEP26 75.00 P 0.51 0.51 0.51 0.16 +0.05 40 6 2,097 +6
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.09 40 0 162 0
29SEP26 80.00 P 0.75 0.75 0.75 0.37 +0.12 40 1 1,343 0
29SEP26 82.50 P 0.00 0.00 0.00 0.51 +0.15 40 60 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 +0.21 40 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.96 +0.26 40 60 637 +60
29SEP26 90.00 P 1.49 1.54 1.49 1.26 +0.32 40 85 1,027 +45
29SEP26 92.50 P 1.90 2.00 1.69 1.65 +0.43 41 15 1,071 +4
29SEP26 95.00 P 2.29 2.29 2.15 2.10 +0.50 41 236 2,119 +232
29SEP26 97.50 P 2.73 2.73 2.60 2.62 +0.60 41 69 5,343 +63
29SEP26 100.00 P 3.45 3.45 3.12 3.21 +0.67 40 127 8,973 +7
29SEP26 102.50 P 4.11 4.11 3.71 3.85 +0.71 40 130 3,593 +33
29SEP26 105.00 P 4.86 4.90 4.41 4.58 +0.82 40 72 6,640 +5
29SEP26 107.50 P 5.74 5.74 5.40 5.43 +1.00 40 83 2,318 +11
29SEP26 110.00 P 6.73 6.73 6.16 6.38 +1.08 40 55 9,172 0
29SEP26 112.50 P 0.00 0.00 0.00 7.45 +1.27 40 0 6,552 0
29SEP26 115.00 P 9.00 9.08 8.56 8.65 +1.46 40 1,131 21,251 +56
29SEP26 117.50 P 10.25 10.25 9.35 9.95 +1.65 40 131 5,014 -91
29SEP26 120.00 P 12.04 12.04 10.82 11.33 +1.76 40 22 17,830 +4
29SEP26 122.50 P 13.20 13.20 12.40 12.83 +1.94 40 6 4,819 +5
29SEP26 125.00 P 14.80 14.80 14.20 14.35 +2.04 40 11 10,823 -5
29SEP26 127.50 P 16.00 16.07 16.00 16.08 +2.34 41 7 10,398 -7
29SEP26 130.00 P 18.38 18.38 17.38 17.83 +2.32 41 23 27,272 -17
29SEP26 132.50 P 0.00 0.00 0.00 19.69 +2.47 41 0 4,617 0
29SEP26 135.00 P 21.53 22.17 21.42 21.60 +2.59 41 128 13,718 +6
29SEP26 137.50 P 0.00 0.00 0.00 23.68 +2.81 42 0 2,999 0
29SEP26 140.00 P 25.00 26.00 25.00 24.47 +1.68 36 6 10,895 0
29SEP26 142.50 P 0.00 0.00 0.00 27.33 +3.56 40 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 29.58 +2.88 41 0 9,768 0
29SEP26 147.50 P 0.00 0.00 0.00 31.48 +2.79 40 0 2,418 0
29SEP26 150.00 P 33.50 34.48 33.50 34.01 +3.24 42 36 9,841 +6
29SEP26 152.50 P 0.00 0.00 0.00 35.98 +3.17 41 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 38.45 +3.37 42 0 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 40.36 +3.02 39 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 42.67 +3.19 39 0 6,846 0
29SEP26 162.50 P 0.00 0.00 0.00 45.42 +3.57 43 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 47.49 +3.00 39 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 49.92 +3.78 40 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 52.32 +3.70 39 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 56.06 +5.04 54 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 57.31 +4.02 41 0 1,085 0
29SEP26 177.50 P 0.00 0.00 0.00 59.65 +3.75 0 0 206 0
29SEP26 180.00 P 62.00 62.00 62.00 62.22 +4.13 40 1 1,961 -1
29SEP26 182.50 P 0.00 0.00 0.00 64.82 +4.00 45 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 67.19 +3.60 0 0 141 0
29SEP26 187.50 P 0.00 0.00 0.00 69.64 +3.91 0 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 72.19 +3.81 0 0 18 0
29SEP26 192.50 P 0.00 0.00 0.00 74.66 +4.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.14 +3.98 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 79.69 +3.95 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 82.05 +3.89 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 87.08 +3.93 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 92.22 +3.88 53 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 97.17 +4.28 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.22 +4.35 57 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 107.04 +4.15 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.21 +4.33 59 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.04 +4.22 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.07 +4.25 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.07 +3.91 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.07 +4.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.07 +3.92 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.21 +4.06 69 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 147.07 +4.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 152.07 +4.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.07 +4.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.06 +4.11 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.07 +3.92 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.04 +3.81 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.18 +3.86 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.03 +4.08 0 0 0 0
30DEC26 60.00 P 0.54 0.54 0.54 0.12 +0.03 41 1 200 +1
30DEC26 62.50 P 0.60 0.60 0.60 0.17 +0.03 41 1 59 +1
30DEC26 65.00 P 0.69 0.69 0.69 0.25 +0.05 41 1 314 +1
30DEC26 67.50 P 0.80 0.80 0.80 0.34 +0.05 41 1 264 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.48 +0.09 41 0 187 0
30DEC26 72.50 P 0.00 0.00 0.00 0.64 +0.11 41 0 125 0
30DEC26 75.00 P 1.35 1.35 1.26 0.85 +0.15 41 51 197 -49
30DEC26 77.50 P 0.00 0.00 0.00 1.09 +0.18 41 0 265 0
30DEC26 80.00 P 0.00 0.00 0.00 1.39 +0.22 41 0 1,395 0
30DEC26 82.50 P 0.00 0.00 0.00 1.74 +0.27 41 0 1,165 0
30DEC26 85.00 P 2.45 2.45 2.45 2.15 +0.32 41 65 1,234 +65
30DEC26 87.50 P 2.99 2.99 2.99 2.62 +0.39 41 65 340 +65
30DEC26 90.00 P 3.30 3.30 3.10 3.16 +0.46 41 88 2,669 +88
30DEC26 92.50 P 0.00 0.00 0.00 3.74 +0.49 41 0 286 0
30DEC26 95.00 P 4.26 4.31 4.26 4.28 +0.52 41 77 3,372 -64
30DEC26 97.50 P 5.20 5.20 4.96 4.93 +0.59 40 97 2,069 +66
30DEC26 100.00 P 5.87 5.88 5.53 5.67 +0.65 40 21 8,306 -6
30DEC26 102.50 P 6.82 6.82 6.53 6.51 +0.75 40 128 989 +77
30DEC26 105.00 P 7.94 7.94 7.46 7.41 +0.87 40 85 7,903 -25
30DEC26 107.50 P 8.57 8.57 8.36 8.42 +0.90 40 142 4,867 +142
30DEC26 110.00 P 9.85 10.00 9.27 9.47 +1.04 40 789 8,840 +298
30DEC26 112.50 P 11.07 11.13 10.55 10.61 +1.16 40 427 6,049 -162
30DEC26 115.00 P 12.30 12.32 11.69 11.87 +1.32 40 849 4,566 +758
30DEC26 117.50 P 13.30 13.30 12.69 13.26 +1.50 40 663 3,899 +320
30DEC26 120.00 P 15.13 15.36 14.30 14.66 +1.65 40 728 14,257 +567
30DEC26 122.50 P 16.08 16.08 16.08 16.08 +1.73 40 1 6,383 +1
30DEC26 125.00 P 18.00 18.00 18.00 17.68 +1.89 40 1 12,032 +1
30DEC26 127.50 P 20.11 20.11 20.11 19.26 +1.93 40 3 5,655 -3
30DEC26 130.00 P 0.00 0.00 0.00 21.05 +2.14 41 0 18,565 0
30DEC26 132.50 P 0.00 0.00 0.00 22.66 +2.24 41 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 24.47 +2.17 41 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 26.31 +2.30 41 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 27.99 +2.15 40 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 30.15 +2.44 41 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 32.06 +2.44 41 0 8,444 0
30DEC26 147.50 P 0.00 0.00 0.00 33.88 +2.34 41 0 948 0
30DEC26 150.00 P 36.50 36.50 36.50 34.95 +1.52 37 1 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 38.27 +2.78 42 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 40.33 +2.75 41 0 3,408 0
30DEC26 157.50 P 0.00 0.00 0.00 42.48 +2.98 42 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 44.64 +3.00 42 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 46.83 +3.05 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.05 +3.00 42 0 6,366 0
30DEC26 167.50 P 0.00 0.00 0.00 51.28 +3.24 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 53.53 +3.11 41 0 6,377 0
30DEC26 172.50 P 0.00 0.00 0.00 56.06 +3.56 43 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 58.24 +3.57 42 0 334 0
30DEC26 177.50 P 61.47 61.47 60.82 60.82 +2.43 44 4 160 -1
30DEC26 180.00 P 0.00 0.00 0.00 62.81 +3.43 41 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 65.17 +3.25 41 0 73 0
30DEC26 185.00 P 0.00 0.00 0.00 67.54 +3.27 41 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 69.98 +3.68 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.33 +3.44 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 74.75 +3.61 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 77.19 +3.43 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.69 +3.89 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.22 +4.02 40 0 242 0
30DEC26 205.00 P 0.00 0.00 0.00 87.21 +4.06 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 92.22 +3.87 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 97.17 +4.18 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 102.22 +4.04 46 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 107.04 +3.88 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 112.21 +4.26 49 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 117.04 +3.89 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.07 +4.12 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.07 +3.91 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.07 +4.00 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.07 +3.92 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.21 +4.06 57 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.07 +3.92 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.07 +4.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.07 +4.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.06 +4.11 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.07 +3.92 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.04 +3.81 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.18 +3.86 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.03 +4.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 508 0
30MAR27 62.50 P 0.00 0.00 0.00 0.49 +0.09 41 0 76 0
30MAR27 65.00 P 1.15 1.15 1.15 0.63 +0.08 41 30 219 +30
30MAR27 67.50 P 0.00 0.00 0.00 0.84 +0.13 41 0 47 0
30MAR27 70.00 P 1.60 1.60 1.60 1.05 +0.13 41 8 44 -4
30MAR27 72.50 P 0.00 0.00 0.00 1.35 +0.21 41 0 12 0
30MAR27 75.00 P 2.05 2.16 2.05 1.65 +0.20 41 6 572 +6
30MAR27 77.50 P 2.22 2.22 2.22 2.04 +0.29 41 1 20 +1
30MAR27 80.00 P 2.90 2.91 2.74 2.46 +0.30 41 134 2,548 +36
30MAR27 82.50 P 3.19 3.24 3.19 2.94 +0.37 41 67 371 +67
30MAR27 85.00 P 3.71 3.72 3.71 3.49 +0.43 41 130 588 +130
30MAR27 87.50 P 4.23 4.23 4.23 4.05 +0.43 41 65 340 +65
30MAR27 90.00 P 4.77 4.77 4.70 4.68 +0.50 41 77 4,222 +1
30MAR27 92.50 P 5.50 5.50 5.33 5.31 +0.50 41 107 1,251 +97
30MAR27 95.00 P 6.33 6.33 5.95 5.99 +0.54 40 92 398 +19
30MAR27 97.50 P 7.13 7.13 6.78 6.73 +0.58 40 86 423 +69
30MAR27 100.00 P 7.80 7.80 7.67 7.60 +0.70 40 166 2,044 -92
30MAR27 102.50 P 8.97 8.97 8.57 8.51 +0.78 40 192 2,026 +192
30MAR27 105.00 P 9.90 9.93 9.46 9.54 +0.92 40 179 1,789 +26
30MAR27 107.50 P 10.96 11.07 10.42 10.57 +0.94 40 605 1,691 +605
30MAR27 110.00 P 11.97 11.97 11.65 11.67 +1.04 40 12 1,765 +12
30MAR27 112.50 P 13.26 13.26 13.26 12.91 +1.15 40 62 2,887 +2
30MAR27 115.00 P 14.22 14.22 14.22 14.18 +1.29 40 60 9,164 +60
30MAR27 117.50 P 16.00 16.00 14.98 15.56 +1.40 40 1,063 3,394 +788
30MAR27 120.00 P 16.66 17.60 16.66 16.94 +1.59 40 193 7,219 +10
30MAR27 122.50 P 0.00 0.00 0.00 18.44 +1.61 40 0 3,496 0
30MAR27 125.00 P 0.00 0.00 0.00 19.99 +1.84 40 0 7,108 0
30MAR27 127.50 P 0.00 0.00 0.00 21.52 +1.90 40 0 3,790 0
30MAR27 130.00 P 23.90 23.90 23.90 23.16 +1.96 40 4 7,948 -4
30MAR27 132.50 P 0.00 0.00 0.00 24.88 +1.95 40 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 26.72 +2.12 41 0 1,768 0
30MAR27 137.50 P 0.00 0.00 0.00 28.45 +2.13 41 0 373 0
30MAR27 140.00 P 31.72 31.72 31.72 30.28 +2.20 41 4 1,341 -4
30MAR27 142.50 P 0.00 0.00 0.00 32.25 +2.38 41 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 34.10 +2.29 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.05 +2.36 41 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 38.03 +2.44 41 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 40.03 +2.50 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.08 +2.68 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 44.15 +2.75 41 0 1 0
30MAR27 160.00 P 47.00 47.00 47.00 46.22 +2.54 41 1 287 +1
30MAR27 162.50 P 0.00 0.00 0.00 48.34 +2.62 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 50.58 +2.89 42 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 52.75 +3.03 42 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 54.84 +2.88 41 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 57.15 +3.22 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.27 +3.03 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.61 +3.18 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.87 +3.29 42 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 66.04 +3.18 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.28 +3.24 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.59 +3.57 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 72.92 +3.47 41 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 75.26 +3.31 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.63 +3.53 40 0 4 0
29JUN27 97.50 P 8.95 8.95 8.60 8.53 +0.61 40 318 620 +310
29JUN27 100.00 P 9.80 10.00 9.47 9.46 +0.71 40 218 724 +82
29JUN27 102.50 P 10.91 10.96 10.52 10.65 +0.91 41 392 458 +370
29JUN27 105.00 P 12.00 12.00 11.98 11.55 +0.84 40 61 160 +50
29JUN27 107.50 P 13.16 13.16 12.62 12.72 +0.88 40 43 43 +43
29JUN27 110.00 P 14.01 14.18 13.96 13.89 +0.96 40 94 279 +94
29JUN27 112.50 P 15.67 15.67 15.38 15.12 +1.04 40 159 224 +159
29JUN27 115.00 P 16.27 16.56 16.27 16.41 +1.12 40 3 94 +3
29JUN27 117.50 P 18.20 18.38 18.20 17.77 +1.21 40 6 415 +5
29JUN27 120.00 P 19.57 19.59 19.28 19.26 +1.37 40 48 273 +47
29JUN27 122.50 P 0.00 0.00 0.00 20.72 +1.46 40 0 97 0
29JUN27 125.00 P 22.42 22.42 22.42 22.14 +1.43 40 30 50 0
29JUN27 127.50 P 0.00 0.00 0.00 23.67 +1.59 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.34 +1.70 40 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.96 +1.74 40 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 28.69 +1.84 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.48 +1.92 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.26 +1.94 41 0 35 0
29JUN27 142.50 P 0.00 0.00 0.00 34.18 +2.11 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.98 +2.11 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.88 +2.18 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.84 +2.24 41 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 41.80 +2.32 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 43.71 +2.43 41 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 45.72 +2.39 41 0 0 0
29JUN27 160.00 P 48.10 48.10 48.10 47.73 +2.40 41 1 19 +1
TOTAL PUT 40,807 934,944 +13,111
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$ 10.12
29JUN26 3.70 C 0.00 0.00 0.00 6.43 -0.65 164 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.33 -0.67 159 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.26 -0.65 209 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.12 -0.70 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.03 -0.68 145 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.96 -0.63 193 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.92 -0.59 230 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.73 -0.69 132 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.65 -0.66 169 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.53 -0.69 124 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.45 -0.63 160 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.33 -0.65 116 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.24 -0.64 139 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.17 -0.59 165 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.91 -0.68 147 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.62 -0.67 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.41 -0.74 128 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.13 -0.69 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.91 -0.66 111 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.67 -0.59 109 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.41 -0.59 95 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 -0.69 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 2.92 -0.66 85 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.67 -0.59 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.44 -0.58 78 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.20 -0.63 73 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 1.88 -0.65 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.68 -0.67 53 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.45 -0.65 51 0 199 0
29JUN26 9.00 C 0.00 0.00 0.00 1.24 -0.59 51 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.05 -0.53 52 0 14 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 -0.51 55 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 -0.47 54 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.44 52 0 134 0
29JUN26 10.50 C 0.39 0.39 0.38 0.36 -0.32 52 5 89 0
29JUN26 11.00 C 0.28 0.29 0.17 0.21 -0.23 52 30 236 +29
29JUN26 11.50 C 0.16 0.17 0.14 0.12 -0.15 53 6 308 +1
29JUN26 12.00 C 0.10 0.10 0.07 0.06 -0.09 52 52 2,810 +44
29JUN26 12.50 C 0.06 0.06 0.05 0.03 -0.06 53 72 341 -66
29JUN26 13.00 C 0.04 0.04 0.04 0.02 -0.03 56 20 180 -2
29JUN26 13.50 C 0.03 0.03 0.03 0.01 -0.02 56 20 166 -14
29JUN26 14.00 C 0.02 0.02 0.02 0.01 0.00 62 43 146 -43
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 228 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 78 3 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.25 -0.58 64 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.00 -0.56 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 -0.62 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.53 -0.63 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.34 -0.60 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.21 -0.49 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.08 -0.42 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.94 -0.39 54 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 0.79 -0.42 52 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.59 -0.33 53 0 46 0
30JUL26 11.00 C 0.00 0.00 0.00 0.43 -0.26 53 0 89 0
30JUL26 11.50 C 0.35 0.36 0.35 0.30 -0.21 52 11 72 +1
30JUL26 12.00 C 0.25 0.28 0.23 0.21 -0.16 52 151 361 +40
30JUL26 12.50 C 0.00 0.00 0.00 0.14 -0.12 52 0 131 0
30JUL26 13.00 C 0.14 0.15 0.13 0.10 -0.08 53 49 105 +35
30JUL26 13.50 C 0.11 0.11 0.11 0.07 -0.06 53 6 90 +6
30JUL26 14.00 C 0.10 0.10 0.09 0.05 -0.04 54 65 1,206 0
30JUL26 14.50 C 0.06 0.06 0.06 0.03 -0.03 53 4 585 0
30JUL26 15.00 C 0.07 0.07 0.07 0.02 -0.02 53 5 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 176 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 2.27 -0.56 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.10 -0.55 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.83 -0.56 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.72 -0.48 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.56 -0.44 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.40 -0.44 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 -0.43 54 0 0 0
28AUG26 9.75 C 1.01 1.01 1.01 1.13 -0.38 53 6 6 +6
28AUG26 10.00 C 0.00 0.00 0.00 1.00 -0.40 53 0 84 0
28AUG26 10.50 C 0.78 0.78 0.78 0.79 -0.34 53 15 61 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.62 -0.29 53 0 26 0
28AUG26 11.50 C 0.56 0.56 0.56 0.47 -0.25 52 30 47 +17
28AUG26 12.00 C 0.00 0.00 0.00 0.36 -0.21 52 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.28 -0.16 52 0 26 0
28AUG26 13.00 C 0.23 0.25 0.23 0.21 -0.13 52 16 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.10 52 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.08 52 0 77 0
28AUG26 14.50 C 0.15 0.15 0.15 0.09 -0.06 52 15 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 105 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.47 -0.61 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.39 -0.59 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.28 -0.60 94 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.18 -0.59 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.92 -0.67 84 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.65 -0.67 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.41 -0.74 71 0 0 0
29SEP26 6.00 C 3.97 3.98 3.97 4.13 -0.69 41 4 81 +2
29SEP26 6.25 C 0.00 0.00 0.00 3.91 -0.66 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.67 -0.61 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.45 -0.62 60 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.21 -0.61 57 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 2.97 -0.64 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.63 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.55 -0.59 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.36 -0.57 53 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.20 -0.50 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 -0.57 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 -0.44 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 -0.41 53 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.52 -0.44 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.41 51 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.33 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.39 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 -0.34 53 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.81 -0.28 53 0 72 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.27 52 0 1,133 0
29SEP26 12.00 C 0.52 0.52 0.52 0.54 -0.22 53 2 69 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.19 53 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.16 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.14 53 0 1,034 0
29SEP26 14.00 C 0.25 0.25 0.25 0.23 -0.12 53 1 88 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.09 53 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.08 53 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.07 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 31 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 -0.49 49 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.46 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.43 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 -0.44 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 -0.41 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.89 -0.39 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.39 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.36 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.35 50 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 -0.31 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.24 52 0 228 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 -0.30 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.25 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.18 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.17 53 0 74 0
30DEC26 13.50 C 0.55 0.55 0.55 0.62 -0.17 53 20 62 -3
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.15 53 0 44 0
30DEC26 14.50 C 0.47 0.47 0.47 0.47 -0.13 53 1 673 +1
30DEC26 15.00 C 0.45 0.45 0.45 0.40 -0.13 52 2 1,148 -2
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.10 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.10 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.08 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.07 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.05 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
30DEC26 19.50 C 0.16 0.16 0.15 0.11 -0.03 52 3 10 +3
30MAR27 8.00 C 0.00 0.00 0.00 2.83 -0.53 48 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 -0.48 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 -0.46 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.41 -0.44 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.28 -0.46 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.15 -0.46 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 -0.40 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 -0.41 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 -0.37 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.34 49 0 0 0
30MAR27 11.00 C 1.40 1.40 1.40 1.48 -0.29 50 2 22 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.31 -0.31 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.28 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 -0.25 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.23 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.21 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 -0.18 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 -0.18 51 0 815 0
30MAR27 15.00 C 0.62 0.62 0.62 0.61 -0.15 51 1 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.14 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.13 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.11 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.10 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.08 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.08 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.07 50 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.06 - 49 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.92 -0.47 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.78 -0.46 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.64 -0.46 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.56 -0.41 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.43 -0.41 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.32 -0.39 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.22 -0.37 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.11 -0.40 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.93 -0.37 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.75 -0.36 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.63 -0.30 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.48 -0.29 50 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.35 -0.28 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 -0.26 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 -0.24 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.03 -0.24 51 0 55 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 -0.21 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 -0.20 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 -0.18 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 -0.16 51 0 0 0
TOTAL CALL 660 20,661 +71
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 116 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 233 0
29JUN26 8.25 P 0.03 0.03 0.03 0.03 +0.02 54 5 110 0
29JUN26 8.50 P 0.05 0.05 0.05 0.05 +0.03 54 5 54 -5
29JUN26 8.75 P 0.09 0.09 0.09 0.07 +0.04 52 61 198 +59
29JUN26 9.00 P 0.12 0.15 0.11 0.11 +0.07 52 132 226 -74
29JUN26 9.25 P 0.16 0.18 0.16 0.17 +0.10 52 159 218 +88
29JUN26 9.50 P 0.24 0.28 0.18 0.24 +0.14 52 81 260 +14
29JUN26 9.75 P 0.30 0.33 0.29 0.33 +0.18 52 127 107 -90
29JUN26 10.00 P 0.51 0.53 0.40 0.43 +0.22 51 43 589 +25
29JUN26 10.50 P 0.74 0.81 0.71 0.71 +0.32 51 46 498 +1
29JUN26 11.00 P 1.12 1.19 0.95 1.05 +0.41 49 72 873 +43
29JUN26 11.50 P 0.00 0.00 0.00 1.52 +0.56 58 0 876 0
29JUN26 12.00 P 0.00 0.00 0.00 1.98 +0.60 63 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 2.38 +0.55 0 0 373 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 +0.60 0 0 434 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 +0.58 0 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.88 +0.58 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.39 +0.61 76 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.88 +0.63 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.43 +0.68 107 0 45 -8
29JUN26 16.00 P 0.00 0.00 0.00 5.92 +0.67 109 0 0 -2
29JUN26 16.50 P 0.00 0.00 0.00 6.38 +0.63 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.88 +0.63 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.38 +0.63 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.88 +0.63 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.39 +0.64 117 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.88 +0.63 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.39 +0.64 126 0 0 0
30JUL26 8.00 P 0.12 0.12 0.12 0.12 +0.06 52 2 100 +2
30JUL26 8.25 P 0.00 0.00 0.00 0.16 +0.07 52 0 151 0
30JUL26 8.50 P 0.21 0.24 0.21 0.21 +0.09 52 8 115 +8
30JUL26 8.75 P 0.27 0.30 0.27 0.28 +0.12 52 19 217 0
30JUL26 9.00 P 0.40 0.40 0.33 0.35 +0.15 51 8 169 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.44 +0.18 52 0 108 0
30JUL26 9.50 P 0.40 0.60 0.40 0.54 +0.20 51 14 445 -1
30JUL26 9.75 P 0.61 0.61 0.61 0.64 +0.22 50 7 42 -4
30JUL26 10.00 P 0.73 0.73 0.73 0.78 +0.27 51 11 313 +11
30JUL26 10.50 P 1.00 1.00 1.00 1.06 +0.32 50 1 328 0
30JUL26 11.00 P 1.42 1.42 1.42 1.41 +0.40 51 1 776 0
30JUL26 11.50 P 0.00 0.00 0.00 1.86 +0.51 56 0 251 0
30JUL26 12.00 P 0.00 0.00 0.00 2.21 +0.47 51 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.66 +0.52 53 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 3.11 +0.54 52 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.57 +0.59 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.09 +0.62 59 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 4.58 +0.70 62 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.01 +0.67 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.52 +0.65 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.05 +0.74 66 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.57 +0.73 76 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.06 +0.76 77 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.55 +0.71 77 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.22 +0.08 52 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.28 +0.10 52 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.34 +0.11 52 0 180 0
28AUG26 8.75 P 0.40 0.40 0.40 0.42 +0.15 52 15 45 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.50 +0.16 51 0 35 0
28AUG26 9.25 P 0.60 0.60 0.60 0.59 +0.18 51 18 49 +18
28AUG26 9.50 P 0.71 0.71 0.71 0.72 +0.23 52 17 32 +7
28AUG26 9.75 P 0.90 0.90 0.90 0.81 +0.22 50 1 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.94 +0.25 50 0 63 0
28AUG26 10.50 P 0.00 0.00 0.00 1.23 +0.30 50 0 83 0
28AUG26 11.00 P 1.48 1.48 1.48 1.56 +0.36 50 15 75 +15
28AUG26 11.50 P 0.00 0.00 0.00 1.99 +0.48 54 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.40 +0.49 55 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.80 +0.56 54 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.27 +0.56 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.71 +0.57 58 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.10 +0.52 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.58 +0.54 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 +0.60 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.61 +0.65 63 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.05 +0.66 55 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.57 +0.70 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.02 54 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.03 54 0 19 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.03 54 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.04 54 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 26 0
29SEP26 7.25 P 0.21 0.21 0.21 0.18 +0.06 53 18 21 +18
29SEP26 7.50 P 0.24 0.24 0.24 0.23 +0.08 54 17 19 +17
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.09 53 0 34 0
29SEP26 8.00 P 0.37 0.37 0.37 0.35 +0.12 54 50 96 +19
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.12 53 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.16 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.17 54 0 15 0
29SEP26 9.00 P 0.69 0.69 0.69 0.67 +0.17 52 15 64 +15
29SEP26 9.25 P 0.79 0.79 0.75 0.80 +0.21 54 25 100 +25
29SEP26 9.50 P 0.90 0.95 0.90 0.91 +0.22 53 70 90 +30
29SEP26 9.75 P 1.00 1.00 1.00 1.03 +0.23 53 15 30 +12
29SEP26 10.00 P 0.00 0.00 0.00 1.17 +0.30 53 0 74 0
29SEP26 10.50 P 1.50 1.50 1.50 1.44 +0.30 52 1 205 0
29SEP26 11.00 P 0.00 0.00 0.00 1.76 +0.33 52 0 1,434 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.43 55 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 +0.44 55 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 +0.49 56 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 3.42 +0.51 59 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 +0.55 57 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 +0.50 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 +0.50 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.16 +0.52 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.64 +0.60 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 +0.60 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 +0.59 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 7.06 +0.61 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.56 +0.63 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 +0.63 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.52 +0.60 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.00 +0.62 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.57 +0.71 70 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 +0.15 53 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 +0.17 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.18 53 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.20 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.24 53 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 +0.23 52 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 +0.29 53 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.27 52 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 +0.29 53 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.37 54 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.17 +0.34 54 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 +0.40 54 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.40 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 +0.43 55 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 +0.49 56 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 +0.50 56 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.53 +0.50 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.96 +0.51 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 +0.52 57 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 +0.53 58 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.31 +0.55 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.77 +0.56 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.24 +0.58 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 +0.59 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.18 +0.58 60 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.65 +0.59 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.13 +0.65 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.61 +0.65 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 +0.17 51 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.87 +0.17 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.99 +0.19 51 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.21 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.22 +0.22 51 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 +0.23 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 +0.25 51 0 0 0
30MAR27 9.75 P 1.65 1.65 1.65 1.59 +0.25 51 15 16 +15
30MAR27 10.00 P 0.00 0.00 0.00 1.74 +0.27 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.05 +0.31 51 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 2.37 +0.33 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.74 +0.38 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 +0.39 53 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.46 +0.40 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.86 +0.42 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 +0.46 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.70 +0.48 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.12 +0.48 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.55 +0.53 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.99 +0.51 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 +0.56 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.88 +0.57 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.33 +0.54 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.79 +0.55 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.25 +0.60 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.72 +0.61 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.19 +0.56 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 - 51 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.18 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.19 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.31 +0.20 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.43 +0.22 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 +0.23 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.69 +0.25 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 +0.26 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 +0.28 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.27 +0.30 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 +0.32 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.93 +0.35 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.29 +0.37 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.67 +0.40 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.05 +0.42 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.45 +0.44 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.85 +0.45 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.26 +0.46 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.69 +0.49 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.12 +0.49 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.57 +0.50 54 0 0 0
TOTAL PUT 1,094 20,762 +274
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$ 3.49
29JUN26 2.70 C 0.00 0.00 0.00 0.81 -0.08 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 -0.08 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.51 -0.10 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 -0.08 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 -0.11 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 -0.07 43 0 1 0
29JUN26 3.40 C 0.22 0.22 0.17 0.20 -0.07 44 2 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 690 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.05 46 0 22 0
29JUN26 3.70 C 0.06 0.06 0.06 0.07 -0.04 43 10 3,008 -10
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.03 45 0 129 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.02 48 0 1,126 0
29JUN26 4.00 C 0.03 0.03 0.03 0.03 -0.01 50 30 2,178 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 50 0 302 0
29JUN26 4.20 C 0.02 0.02 0.02 0.01 -0.01 47 12 418 +12
29JUN26 4.30 C 0.02 0.02 0.02 0.01 0.00 52 10 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 250 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 718 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 179 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 183 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 191 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 -0.09 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.74 -0.09 52 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 -0.08 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.35 -0.07 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 -0.06 45 0 12 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.20 -0.04 46 0 28 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 -0.05 45 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.04 45 0 47 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 -0.03 47 0 64 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 70 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 -0.02 47 0 113 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 -0.02 45 0 191 0
30JUL26 4.30 C 0.05 0.05 0.05 0.04 -0.02 46 2 293 +2
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.02 45 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.02 41 0 405 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
28AUG26 2.70 C 0.00 0.00 0.00 0.85 -0.09 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 -0.10 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.59 -0.09 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 -0.05 47 0 17 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 -0.05 47 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.03 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 -0.02 47 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.09 50 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 -0.09 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.08 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 -0.08 48 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.06 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.05 48 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 47 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.03 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29SEP26 4.30 C 0.15 0.15 0.15 0.12 -0.03 48 500 501 +500
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.02 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.02 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 49 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 -0.08 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.08 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 -0.08 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 -0.07 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.07 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 -0.05 48 0 682 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.05 49 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.04 50 0 2 0
30DEC26 4.00 C 0.34 0.34 0.34 0.33 -0.04 50 50 68 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.03 49 0 526 0
30DEC26 4.20 C 0.28 0.28 0.28 0.28 -0.03 50 90 127 +90
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.03 49 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.03 49 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.03 49 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 50 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.02 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 50 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 103 0
30DEC26 5.25 C 0.15 0.15 0.15 0.11 -0.01 50 12 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 51 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 19 0
30DEC26 6.50 C 0.09 0.09 0.09 0.03 -0.01 48 150 165 +145
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 -0.07 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.95 -0.08 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.89 -0.07 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 -0.07 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.07 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.05 48 0 5,008 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.07 48 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.06 48 0 110 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.06 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.06 48 0 20 0
30MAR27 4.50 C 0.33 0.33 0.33 0.29 -0.06 48 510 510 +510
30MAR27 4.60 C 0.00 0.00 0.00 0.27 -0.05 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.05 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.05 47 0 100 0
30MAR27 4.90 C 0.27 0.27 0.27 0.22 -0.04 48 270 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.04 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.03 48 0 1 0
30MAR27 6.00 C 0.17 0.17 0.17 0.10 -0.02 48 30 602 -30
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.03 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.02 48 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 142 0
29JUN27 2.70 C 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.03 -0.07 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 -0.07 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.92 -0.06 49 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.86 -0.06 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.81 -0.06 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.72 -0.06 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 -0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 -0.06 48 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
29JUN27 4.70 C 0.38 0.38 0.38 0.34 -0.04 48 1 1 +1
TOTAL CALL 1,679 80,322 +1,270
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 80 0
29JUN26 3.10 P 0.03 0.03 0.03 0.03 +0.01 48 10 92 -10
29JUN26 3.20 P 0.05 0.05 0.05 0.05 +0.02 48 5 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 +0.02 45 0 193 0
29JUN26 3.40 P 0.11 0.11 0.11 0.10 +0.02 43 45 88 +25
29JUN26 3.50 P 0.16 0.16 0.14 0.15 +0.04 44 7 1,237 -5
29JUN26 3.60 P 0.20 0.20 0.20 0.20 +0.04 41 19 184 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.05 45 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 +0.05 39 0 277 0
29JUN26 3.90 P 0.00 0.00 0.00 0.45 +0.09 50 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 +0.06 41 0 391 0
29JUN26 4.10 P 0.65 0.65 0.65 0.63 +0.10 53 1 396 -1
29JUN26 4.20 P 0.00 0.00 0.00 0.73 +0.09 58 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.82 +0.09 56 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.92 +0.09 61 0 200 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.11 74 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.12 +0.10 70 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.22 +0.10 74 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 +0.11 87 0 298 0
29JUN26 4.90 P 1.42 1.42 1.42 1.42 +0.11 82 10 314 -10
29JUN26 5.00 P 0.00 0.00 0.00 1.52 +0.11 86 0 921 -5
29JUN26 5.25 P 0.00 0.00 0.00 1.77 +0.09 95 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.27 +0.10 112 0 30 -305
29JUN26 6.00 P 0.00 0.00 0.00 2.53 +0.12 131 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.77 +0.11 126 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.02 +0.11 133 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.27 +0.10 140 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.53 +0.10 161 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.77 +0.10 153 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.02 +0.10 159 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.77 +0.10 174 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.27 +0.09 184 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.77 +0.11 193 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.02 +0.10 197 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.27 +0.10 202 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 250 0
30JUL26 2.80 P 0.03 0.03 0.03 0.03 +0.01 48 10 12 +10
30JUL26 2.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 307 0
30JUL26 3.00 P 0.05 0.05 0.05 0.06 +0.01 46 1 51 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.08 +0.02 45 0 199 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 +0.02 45 0 126 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 +0.02 44 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.18 +0.03 43 0 136 0
30JUL26 3.50 P 0.23 0.23 0.21 0.23 +0.03 44 6 8,232 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 +0.04 44 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.36 +0.05 46 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.43 +0.06 46 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 +0.08 50 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.58 +0.07 46 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.66 +0.06 45 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.76 +0.08 49 0 37 0
30JUL26 4.30 P 0.82 0.82 0.82 0.84 +0.07 46 20 797 +20
30JUL26 4.40 P 0.00 0.00 0.00 0.94 +0.08 50 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 +0.08 49 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.15 +0.11 60 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.22 +0.08 50 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 +0.10 58 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.42 +0.09 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 +0.11 64 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 +0.09 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.27 +0.10 75 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.53 +0.12 88 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.77 +0.11 85 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.02 +0.11 90 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.28 +0.11 102 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.53 +0.10 106 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 3 0
28AUG26 3.00 P 0.12 0.12 0.12 0.12 +0.02 47 10 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.18 +0.02 45 0 5 0
28AUG26 3.30 P 0.22 0.22 0.22 0.22 +0.02 45 15 25 +15
28AUG26 3.40 P 0.00 0.00 0.00 0.28 +0.03 46 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 +0.04 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 +0.06 48 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.53 +0.05 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.61 +0.06 48 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.69 +0.07 49 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 +0.08 51 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 +0.07 51 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 +0.08 52 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.08 53 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 +0.08 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 +0.09 56 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.31 +0.08 54 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.41 +0.09 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 +0.09 56 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.60 +0.09 59 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.84 +0.09 61 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.07 +0.07 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.32 +0.09 62 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.56 +0.09 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.81 +0.08 64 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29SEP26 3.00 P 0.16 0.16 0.16 0.16 +0.02 47 20 26 +20
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.02 46 0 6 0
29SEP26 3.30 P 0.28 0.28 0.28 0.28 +0.03 46 30 30 +30
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.04 47 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.05 47 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 +0.04 47 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.05 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.07 50 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 381 0
29SEP26 4.10 P 0.81 0.81 0.81 0.83 +0.07 51 1 79 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.08 51 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.07 52 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.08 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 +0.08 54 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.09 54 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.08 55 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.10 57 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 +0.08 56 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.10 60 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.07 55 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.09 60 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.08 58 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.09 62 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.09 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.06 +0.08 59 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 +0.08 54 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.56 +0.10 66 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.80 +0.09 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.04 +0.08 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.29 +0.09 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.54 +0.09 55 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.79 +0.09 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.03 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.53 +0.09 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.03 +0.09 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
30DEC26 2.70 P 0.17 0.17 0.17 0.17 +0.03 50 90 110 -90
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.03 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.03 47 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.04 48 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.04 48 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.04 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.05 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 +0.04 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 +0.06 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.06 49 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.06 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 +0.07 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 +0.06 51 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 +0.06 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 +0.07 51 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 +0.08 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 +0.07 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 +0.08 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.07 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 +0.07 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 +0.08 54 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 +0.08 54 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 +0.08 54 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.39 +0.08 58 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 +0.09 58 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.10 59 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.08 +0.08 55 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 +0.08 54 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.09 57 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.80 +0.08 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.06 +0.10 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.29 +0.08 0 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.54 +0.08 46 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.80 +0.10 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.04 +0.09 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.79 +0.09 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.04 +0.10 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.02 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 +0.03 46 0 8,501 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.03 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.04 46 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 +0.04 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 +0.03 47 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 +0.04 48 0 12 0
30MAR27 3.90 P 0.86 0.86 0.86 0.85 +0.04 48 40 1 -40
30MAR27 4.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 +0.07 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 +0.06 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 +0.06 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 +0.06 50 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.32 +0.06 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 +0.07 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 +0.07 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 +0.07 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 +0.08 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 +0.06 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.97 +0.08 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 +0.09 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 +0.07 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.64 +0.08 53 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.87 +0.08 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 +0.09 54 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 +0.07 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.08 50 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.81 +0.08 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.06 +0.09 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.30 +0.08 50 0 0 0
29JUN27 2.70 P 0.26 0.26 0.26 0.26 0.00 46 55 85 +45
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.01 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.04 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 +0.04 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 +0.05 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 +0.04 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 +0.05 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 +0.06 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 +0.05 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 +0.05 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 +0.07 50 0 0 0
TOTAL PUT 395 105,125 -299
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$ 56.28
29JUN26 34.00 C 0.00 0.00 0.00 22.34 -1.36 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.34 -1.35 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.34 -1.36 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.34 -1.36 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.38 -1.32 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.42 -1.28 77 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.35 -1.36 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.34 -1.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.39 -1.31 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.42 -1.28 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.35 -1.35 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.40 -1.30 46 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.35 -1.35 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.36 -1.34 27 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.37 -1.63 28 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 7.36 -1.35 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.37 -1.58 21 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.95 -1.39 20 0 117 0
29JUN26 55.00 C 1.88 1.88 1.88 1.94 -1.02 21 1 117 0
29JUN26 57.50 C 0.77 0.77 0.50 0.62 -0.59 20 11 97 +1
29JUN26 60.00 C 0.19 0.20 0.14 0.13 -0.22 20 46 376 +3
29JUN26 62.50 C 0.05 0.05 0.05 0.02 -0.05 20 5 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.39 -1.31 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.42 -1.28 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.48 -1.22 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.40 -1.30 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.37 -1.33 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.50 -1.20 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.46 -1.54 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.52 -1.19 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.56 -1.39 22 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.30 -1.04 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.38 -0.87 19 0 26 0
30JUL26 57.50 C 1.28 1.28 0.98 1.11 -0.60 19 23 23 +8
30JUL26 60.00 C 0.54 0.57 0.54 0.47 -0.28 20 33 53 +9
30JUL26 62.50 C 0.24 0.24 0.24 0.15 -0.14 19 20 57 +13
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 12.48 -1.22 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.40 -1.30 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.37 -1.33 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.50 -1.20 23 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.48 -1.52 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.52 -1.31 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.58 -1.37 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.44 -1.13 19 0 0 0
28AUG26 55.00 C 3.00 3.00 2.50 2.67 -0.83 19 61 4 +4
28AUG26 57.50 C 0.00 0.00 0.00 1.46 -0.60 19 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 0.76 -0.33 20 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.35 -0.20 20 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.10 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 25 0
28AUG26 70.00 C 0.10 0.10 0.10 0.02 -0.02 20 15 30 +10
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.36 -1.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.34 -1.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.39 -1.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.42 -1.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.48 -1.22 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.40 -1.30 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.37 -1.33 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.50 -1.20 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.53 -1.47 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.60 -1.27 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.71 -1.24 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.72 -1.05 20 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 -0.93 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.87 -0.59 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 -0.39 19 0 95 0
29SEP26 62.50 C 0.60 0.60 0.60 0.62 -0.25 20 1 11 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.17 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.08 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 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
30DEC26 42.00 C 0.00 0.00 0.00 14.39 -1.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.42 -1.28 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.48 -1.22 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.41 -1.29 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.49 -1.25 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.59 -1.49 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.02 -1.18 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.21 -1.13 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.43 -1.10 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.66 -0.97 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.06 -0.94 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 -0.65 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.01 -0.49 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 -0.36 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.29 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 -0.19 20 0 12 0
30DEC26 70.00 C 0.50 0.50 0.50 0.36 -0.13 20 2 13 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.07 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.82 -0.88 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.48 -1.27 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.62 -1.25 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.76 -1.24 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.94 -1.21 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.14 -1.54 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.35 -1.50 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.88 -1.17 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.13 -1.16 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.47 -1.04 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.87 -0.89 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 3.69 -0.79 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.74 -0.68 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.01 -0.55 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.49 -0.39 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.08 -0.30 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 -0.29 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 -0.21 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 -0.16 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.11 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.05 -1.24 12 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.23 -1.23 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.43 -1.21 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.65 -1.20 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.22 -1.19 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.19 -1.46 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.51 -1.10 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.92 -1.01 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.54 -0.92 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.36 -0.83 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.39 -0.72 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.59 -0.62 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.99 -0.48 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.55 -0.32 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.14 -0.35 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.83 -0.30 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.60 -0.23 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.41 -0.20 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 -0.12 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 -0.11 19 0 0 0
TOTAL CALL 218 2,664 +51
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 368 0
29JUN26 52.50 P 0.03 0.13 0.03 0.09 +0.06 20 5 241 0
29JUN26 55.00 P 0.40 0.53 0.39 0.53 +0.28 20 7 337 -5
29JUN26 57.50 P 1.37 1.94 1.37 1.71 +0.69 19 16 380 +1
29JUN26 60.00 P 0.00 0.00 0.00 3.79 +1.06 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.22 +1.33 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.72 +1.34 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 11.26 +1.38 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.72 +1.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.23 +1.35 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.72 +1.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.23 +1.35 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.72 +1.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.27 +1.39 79 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 46.00 P 0.08 0.08 0.08 0.01 0.00 21 3 13 +3
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 +0.04 20 0 46 0
30JUL26 50.00 P 0.21 0.21 0.21 0.12 +0.07 19 10 79 0
30JUL26 52.50 P 0.39 0.59 0.39 0.46 +0.22 20 84 111 +30
30JUL26 55.00 P 1.00 1.20 1.00 1.25 +0.48 20 2 75 +2
30JUL26 57.50 P 0.00 0.00 0.00 2.60 +0.75 19 0 42 0
30JUL26 60.00 P 3.90 4.75 3.90 4.61 +1.10 22 17 39 0
30JUL26 62.50 P 0.00 0.00 0.00 6.71 +1.24 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.38 +1.59 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.59 +1.22 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.00 +1.17 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.56 +1.25 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.05 +1.26 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.74 +1.47 50 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.02 +1.25 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.52 +1.26 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 +0.05 19 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.17 +0.08 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.28 +0.13 20 0 28 0
28AUG26 52.50 P 0.78 0.78 0.78 0.76 +0.30 20 1 27 +1
28AUG26 55.00 P 1.74 1.74 1.74 1.65 +0.53 20 16 19 +3
28AUG26 57.50 P 0.00 0.00 0.00 2.98 +0.74 20 0 31 0
28AUG26 60.00 P 0.00 0.00 0.00 4.83 +0.99 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.85 +1.18 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.38 +1.49 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.73 +1.36 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.06 +1.20 19 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.61 +1.29 28 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.25 +1.45 38 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.74 +1.46 41 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.26 +1.49 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.72 +1.46 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.06 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 +0.10 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 +0.13 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 +0.19 20 0 55 0
29SEP26 52.50 P 1.01 1.20 1.01 1.05 +0.35 20 2 38 +2
29SEP26 55.00 P 0.00 0.00 0.00 2.00 +0.55 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 3.35 +0.76 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.99 +0.96 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.01 +1.12 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.41 +1.39 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.94 +1.57 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.36 +1.50 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.81 +1.48 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.28 +1.47 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.78 +1.49 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.27 +1.50 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.77 +1.51 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 +0.04 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.06 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.08 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 +0.11 20 0 15 0
30DEC26 47.00 P 0.54 0.54 0.54 0.44 +0.14 20 10 10 +5
30DEC26 48.00 P 0.00 0.00 0.00 0.58 +0.17 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.77 +0.23 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.99 +0.27 20 0 16 0
30DEC26 52.50 P 1.80 1.80 1.80 1.72 +0.40 20 1 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.77 +0.58 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 4.11 +0.74 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.60 +0.74 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.46 +1.02 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.54 +1.13 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.07 +1.50 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.36 +1.20 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.90 +1.53 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.32 +1.51 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.80 +1.48 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.28 +1.49 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.77 +1.50 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 +0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.43 +0.08 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.56 +0.10 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.72 +0.13 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 +0.15 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.13 +0.19 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.38 +0.21 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.20 +0.33 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.27 +0.47 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.60 +0.59 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.20 +0.73 21 0 82 0
30MAR27 62.50 P 0.00 0.00 0.00 7.81 +0.85 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.09 +1.27 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.28 +1.09 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.67 +1.31 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.97 +1.39 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.32 +1.45 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.80 +1.48 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.28 +1.46 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.77 +1.48 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 +0.06 19 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.61 +0.10 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.77 +0.11 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.95 +0.13 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.17 +0.17 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.41 +0.19 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.69 +0.23 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.55 +0.34 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.63 +0.43 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.96 +0.55 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.52 +0.68 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.31 +0.82 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.30 +0.95 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.46 +1.07 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.75 +1.16 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.12 +1.35 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.40 +1.37 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.81 +1.49 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.28 +1.46 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.77 +1.46 28 0 0 0
TOTAL PUT 174 4,367 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 73.75
29JUN26 52.50 C 0.00 0.00 0.00 21.33 -0.65 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.83 -0.68 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.34 -0.68 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.92 -0.59 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.36 -0.46 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.89 -0.46 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.51 -0.45 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.47 -0.44 28 0 51 0
29JUN26 72.50 C 3.10 3.10 2.55 2.66 -0.36 27 60 870 +30
29JUN26 75.00 C 1.62 1.71 1.55 1.38 -0.26 26 102 1,257 +65
29JUN26 77.50 C 0.78 0.78 0.67 0.63 -0.15 26 240 1,940 +171
29JUN26 80.00 C 0.40 0.40 0.29 0.24 -0.08 26 67 5,917 +60
29JUN26 82.50 C 0.13 0.13 0.13 0.08 -0.03 26 64 1,030 +61
29JUN26 85.00 C 0.07 0.07 0.07 0.03 -0.01 27 100 1,777 +80
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 21.57 -0.60 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.10 -0.61 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.65 -0.56 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.16 -0.61 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.66 -0.45 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.39 -0.42 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.29 -0.40 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 5.56 -0.41 29 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 3.97 -0.35 28 0 136 0
30JUL26 75.00 C 0.00 0.00 0.00 2.71 -0.28 28 0 341 0
30JUL26 77.50 C 0.00 0.00 0.00 1.79 -0.19 28 0 380 0
30JUL26 80.00 C 0.00 0.00 0.00 1.12 -0.13 28 0 653 0
30JUL26 82.50 C 0.00 0.00 0.00 0.67 -0.09 28 0 530 0
30JUL26 85.00 C 0.57 0.57 0.57 0.38 -0.06 28 30 526 0
30JUL26 87.50 C 0.37 0.37 0.37 0.21 -0.04 28 20 241 +20
30JUL26 90.00 C 0.25 0.25 0.23 0.11 -0.02 28 155 280 +87
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 0.00 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 21.81 -0.54 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.37 -0.57 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.97 -0.56 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.61 -0.53 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.17 -0.43 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.08 -0.41 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.17 -0.39 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.57 -0.43 30 0 141 0
28AUG26 72.50 C 0.00 0.00 0.00 5.10 -0.38 30 0 141 0
28AUG26 75.00 C 0.00 0.00 0.00 3.88 -0.32 30 0 522 0
28AUG26 77.50 C 3.13 3.13 3.13 2.90 -0.24 30 30 709 -30
28AUG26 80.00 C 2.08 2.20 2.08 2.11 -0.19 30 42 483 -10
28AUG26 82.50 C 1.66 1.66 1.54 1.50 -0.15 30 120 298 -20
28AUG26 85.00 C 0.00 0.00 0.00 1.04 -0.12 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.71 -0.09 30 0 57 0
28AUG26 90.00 C 0.00 0.00 0.00 0.48 -0.06 30 0 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.81 -0.65 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.40 -0.64 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.09 -0.58 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.00 -0.36 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.59 -0.57 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.35 -0.41 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.51 -0.39 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.08 -0.37 31 0 65 0
29SEP26 72.50 C 0.00 0.00 0.00 5.62 -0.33 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 4.39 -0.29 30 0 775 0
29SEP26 77.50 C 0.00 0.00 0.00 3.37 -0.25 30 0 569 0
29SEP26 80.00 C 0.00 0.00 0.00 2.54 -0.22 30 0 604 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 -0.19 30 0 400 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 -0.15 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.01 -0.12 30 0 283 0
29SEP26 90.00 C 0.00 0.00 0.00 0.73 -0.08 30 0 3,393 0
29SEP26 92.50 C 0.00 0.00 0.00 0.51 -0.06 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 21.98 -0.67 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.70 -0.66 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.52 -0.64 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.44 -0.62 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.23 -0.53 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.47 -0.53 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.87 -0.52 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 8.44 -0.49 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.15 -0.48 31 0 60 0
30DEC26 75.00 C 6.32 6.32 6.26 6.22 -0.49 31 60 517 +60
30DEC26 77.50 C 0.00 0.00 0.00 5.08 -0.43 31 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 4.36 -0.36 31 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 3.61 -0.37 31 0 1,091 0
30DEC26 85.00 C 3.23 3.23 3.23 3.00 -0.34 31 30 1,806 +10
30DEC26 87.50 C 2.70 2.70 2.70 2.45 -0.32 31 30 3,177 +22
30DEC26 90.00 C 2.31 2.31 2.29 2.01 -0.29 31 90 213 +86
30DEC26 92.50 C 1.94 1.94 1.92 1.64 -0.23 31 60 207 0
30DEC26 95.00 C 1.62 1.62 1.41 1.32 -0.24 31 420 721 +420
30DEC26 97.50 C 0.00 0.00 0.00 1.05 -0.17 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.83 -0.18 31 0 51 0
30DEC26 102.50 C 0.91 0.91 0.91 0.70 -0.14 31 30 139 +30
30DEC26 105.00 C 0.00 0.00 0.00 0.53 -0.13 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 -0.10 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 -0.10 31 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 22.52 -0.67 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.45 -0.52 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.46 -0.42 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.54 -0.40 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.75 -0.37 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.70 -0.72 31 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.24 -0.33 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 9.91 -0.30 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.67 -0.27 31 0 0 0
30MAR27 75.00 C 8.04 8.04 8.04 7.79 -0.31 31 30 275 +30
30MAR27 77.50 C 0.00 0.00 0.00 6.82 -0.02 32 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 5.92 -0.04 31 0 5 0
30MAR27 82.50 C 5.28 5.28 5.28 5.13 -0.19 31 30 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.41 -0.18 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 3.81 -0.16 31 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 3.25 -0.15 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 2.80 -0.12 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.38 -0.12 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.04 -0.03 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.68 -0.09 31 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 1.47 -0.02 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30MAR27 107.50 C 1.48 1.48 1.48 1.04 -0.03 31 30 75 +30
29JUN27 52.50 C 0.00 0.00 0.00 23.30 -0.41 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.21 -0.49 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.28 -0.49 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.44 -0.32 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.78 -0.46 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.10 -0.53 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.64 -0.20 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.43 -0.12 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.19 -0.32 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.08 -0.30 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.07 -0.28 31 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.18 -0.26 31 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 6.38 -0.23 31 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.67 -0.16 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.05 -0.16 31 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.49 -0.13 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.94 -0.13 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.47 -0.10 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.06 -0.10 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.66 -0.08 31 0 0 0
TOTAL CALL 1,840 101,792 +1,202
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 439 0
29JUN26 70.00 P 0.60 0.65 0.58 0.51 +0.06 26 46 885 +46
29JUN26 72.50 P 1.13 1.41 1.12 1.24 +0.17 26 36 2,569 +34
29JUN26 75.00 P 2.23 2.48 2.21 2.48 +0.28 25 161 4,194 +65
29JUN26 77.50 P 0.00 0.00 0.00 4.27 +0.41 26 0 2,166 0
29JUN26 80.00 P 0.00 0.00 0.00 6.40 +0.39 26 0 4,738 0
29JUN26 82.50 P 0.00 0.00 0.00 8.77 +0.43 26 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 11.25 +0.45 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 13.75 +0.45 0 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 16.29 +0.49 44 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 18.79 +0.49 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.29 +0.49 54 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.79 +0.49 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.29 +0.49 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.79 +0.49 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.29 +0.49 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.79 +0.49 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.29 +0.49 79 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.79 +0.49 83 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.29 +0.49 86 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.79 +0.49 90 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.29 +0.49 93 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.79 +0.49 97 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.29 +0.49 100 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.79 +0.49 104 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 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 0.17 +0.02 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 189 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 +0.07 28 0 272 0
30JUL26 70.00 P 1.41 1.41 1.41 1.43 +0.15 27 5 1,187 +5
30JUL26 72.50 P 2.47 2.47 2.47 2.34 +0.21 27 3 687 0
30JUL26 75.00 P 0.00 0.00 0.00 3.59 +0.28 27 0 721 0
30JUL26 77.50 P 0.00 0.00 0.00 5.19 +0.36 27 0 725 0
30JUL26 80.00 P 0.00 0.00 0.00 7.08 +0.33 27 0 384 0
30JUL26 82.50 P 0.00 0.00 0.00 9.17 +0.39 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 11.42 +0.41 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 13.79 +0.43 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 16.29 +0.49 31 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 18.79 +0.49 34 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.37 +0.57 41 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.79 +0.49 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.37 +0.57 48 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.87 +0.57 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.37 +0.57 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.79 +0.49 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.14 +0.01 30 0 150 0
28AUG26 60.00 P 0.38 0.38 0.38 0.29 +0.02 30 30 148 -30
28AUG26 62.50 P 0.00 0.00 0.00 0.54 +0.04 30 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.96 +0.07 30 0 420 0
28AUG26 67.50 P 0.00 0.00 0.00 1.53 +0.14 30 0 510 0
28AUG26 70.00 P 2.30 2.31 2.30 2.30 +0.18 29 60 4,588 +44
28AUG26 72.50 P 3.34 3.34 3.34 3.31 +0.21 29 30 928 -28
28AUG26 75.00 P 0.00 0.00 0.00 4.58 +0.27 29 0 203 0
28AUG26 77.50 P 0.00 0.00 0.00 6.09 +0.32 29 0 409 0
28AUG26 80.00 P 0.00 0.00 0.00 7.88 +0.28 30 0 179 0
28AUG26 82.50 P 0.00 0.00 0.00 9.80 +0.32 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.88 +0.35 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.21 +0.50 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.51 +0.64 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.90 +0.53 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.38 +0.57 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.84 +0.54 37 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.37 +0.57 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.87 +0.57 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.37 +0.57 45 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 0.21 +0.01 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 162 0
29SEP26 60.00 P 0.75 0.75 0.75 0.70 +0.03 30 30 252 +2
29SEP26 62.50 P 1.32 1.32 1.17 1.14 +0.07 30 47 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.72 +0.14 30 0 151 0
29SEP26 67.50 P 2.60 2.60 2.55 2.45 +0.14 29 4 317 +4
29SEP26 70.00 P 3.70 3.70 3.70 3.38 +0.14 29 2 2,161 +2
29SEP26 72.50 P 0.00 0.00 0.00 4.53 +0.17 29 0 928 0
29SEP26 75.00 P 0.00 0.00 0.00 5.89 +0.20 28 0 1,599 0
29SEP26 77.50 P 0.00 0.00 0.00 7.45 +0.25 28 0 934 0
29SEP26 80.00 P 0.00 0.00 0.00 9.42 +0.27 30 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 11.34 +0.30 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.39 +0.34 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.34 +0.24 27 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.74 +0.44 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.88 +0.49 26 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.36 +0.66 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.62 +0.56 23 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.02 +0.57 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.54 +0.67 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.86 +0.57 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.31 +0.58 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.76 +0.58 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.31 +0.68 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.77 +0.67 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.16 +0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.59 +0.57 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.79 -0.05 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.67 +0.02 31 0 69 0
30DEC26 62.50 P 2.38 2.38 2.38 2.24 -0.03 30 100 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.99 -0.05 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.90 -0.05 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.96 -0.02 30 0 890 0
30DEC26 72.50 P 6.50 6.50 6.50 6.15 0.00 30 5 624 +5
30DEC26 75.00 P 7.37 7.37 7.37 7.51 +0.01 30 30 1,483 +30
30DEC26 77.50 P 0.00 0.00 0.00 9.29 +0.05 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.95 +0.10 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.73 +0.10 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.36 +0.20 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.35 +0.19 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.43 +0.31 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.58 +0.23 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.95 +0.41 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.21 +0.61 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.51 +0.62 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.85 +0.64 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.21 +0.65 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.61 +0.66 27 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.02 +0.67 25 0 0 0
30MAR27 52.50 P 1.12 1.12 1.12 0.96 +0.07 31 50 92 +50
30MAR27 55.00 P 0.00 0.00 0.00 1.37 +0.10 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.88 +0.06 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.43 +0.07 31 0 69 0
30MAR27 62.50 P 0.00 0.00 0.00 3.14 +0.12 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.96 +0.14 30 0 46 0
30MAR27 67.50 P 4.82 4.82 4.82 4.93 +0.14 30 5 116 -5
30MAR27 70.00 P 6.00 6.00 6.00 6.40 +0.52 31 1 62 +1
30MAR27 72.50 P 0.00 0.00 0.00 7.25 +0.19 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.70 +0.29 30 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 10.08 +0.18 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.69 +0.16 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.43 +0.16 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.28 +0.28 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.18 +0.27 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.18 +0.31 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.23 +0.31 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.32 +0.29 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.54 +0.47 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.93 +0.65 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.19 +0.66 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.50 +0.62 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.85 +0.64 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.43 +0.07 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.94 +0.07 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.57 +0.10 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.28 +0.13 31 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 4.13 +0.14 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.09 +0.23 31 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 6.06 +0.21 31 0 1 0
29JUN27 70.00 P 7.17 7.17 7.17 7.18 +0.19 31 60 61 +60
29JUN27 72.50 P 0.00 0.00 0.00 8.42 +0.20 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.77 +0.22 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 11.25 +0.36 31 0 120 0
29JUN27 80.00 P 12.77 12.77 12.77 12.85 +0.26 31 30 30 +30
29JUN27 82.50 P 0.00 0.00 0.00 14.54 +0.30 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.33 +0.31 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.18 +0.33 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.08 +0.16 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.14 +0.26 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.21 +0.32 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.30 +0.33 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.38 +0.28 30 0 0 0
TOTAL PUT 735 78,511 +315
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 2.75 +0.01 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 +0.01 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.55 +0.01 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 +0.01 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 0.00 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 0.00 0 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 0.00 17 0 55 0
29JUN26 7.25 C 0.24 0.24 0.24 0.24 0.00 17 4 611 +4
29JUN26 7.50 C 0.00 0.00 0.00 0.10 0.00 17 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 965 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.55 +0.01 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.45 +0.01 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.21 +0.02 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.96 +0.02 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 +0.02 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 0.00 17 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.27 +0.01 18 0 510 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 384 0
30JUL26 7.75 C 0.07 0.07 0.07 0.06 0.00 18 100 110 +100
30JUL26 8.00 C 0.03 0.03 0.03 0.02 0.00 18 100 100 +100
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.55 +0.01 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.45 +0.01 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.21 +0.02 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.96 +0.02 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 +0.02 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.21 +0.02 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.31 +0.02 19 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 0.00 19 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 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 0.02 +0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.75 +0.01 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.65 +0.01 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.01 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 +0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.02 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 +0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.02 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 +0.02 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 -0.01 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 0.00 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 834 0
29SEP26 7.25 C 0.35 0.35 0.35 0.34 +0.02 18 1,000 1,290 +648
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 18 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 20 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 22 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.75 +0.01 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 +0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 +0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.01 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.01 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 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 2.65 +0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 +0.01 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 +0.01 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.01 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.21 -0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.01 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.01 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 19 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 0.06 -0.01 20 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 2.55 +0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.45 +0.01 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 +0.02 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.01 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 -0.01 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 0.00 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 -0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 0.00 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 0.00 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 0.00 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
TOTAL CALL 1,204 7,715 +852
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 503 0
29JUN26 7.25 P 0.05 0.05 0.05 0.05 0.00 17 13 258 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 235 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.01 17 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.03 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.03 62 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 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 80 0
30JUL26 7.00 P 0.08 0.08 0.08 0.08 -0.01 17 30 90 +9
30JUL26 7.25 P 0.00 0.00 0.00 0.18 0.00 17 0 28 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 0.00 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.76 +0.01 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.00 0.00 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.75 -0.02 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 0.00 18 0 30 0
28AUG26 7.25 P 0.21 0.21 0.21 0.23 -0.01 17 15 15 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 -0.02 18 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 -0.03 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 0.00 17 0 628 0
29SEP26 7.25 P 0.26 0.26 0.26 0.26 -0.01 17 1,000 1,729 +974
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 0.00 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 0.00 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 0.00 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 0.00 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 0.00 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 0.00 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 -0.01 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 20 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 0.00 20 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
29JUN27 7.50 P 0.65 0.65 0.65 0.64 -0.01 19 3 3 +3
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 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.60 0.00 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 0.00 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 0.00 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.01 26 0 0 0
TOTAL PUT 1,061 8,653 +1,001
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$ 13.46
29JUN26 8.25 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.97 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.72 -0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.23 -0.10 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 -0.12 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 -0.10 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 -0.10 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.98 -0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 -0.12 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.12 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.48 -0.12 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.12 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 -0.08 19 0 30 0
29JUN26 13.50 C 0.18 0.18 0.14 0.21 -0.07 16 300 1,400 +300
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 2,038 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 20 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.23 -0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.73 -0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.49 -0.15 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.01 -0.12 18 0 0 0
30JUL26 12.00 C 1.50 1.54 1.45 1.55 -0.11 22 45 60 +45
30JUL26 12.50 C 0.00 0.00 0.00 1.06 -0.12 17 0 30 0
30JUL26 13.00 C 0.65 0.65 0.65 0.68 -0.07 18 40 60 -40
30JUL26 13.50 C 0.35 0.35 0.35 0.37 -0.06 17 100 123 +100
30JUL26 14.00 C 0.20 0.20 0.18 0.18 -0.04 18 200 202 +172
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.03 17 0 265 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.98 -0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.99 -0.20 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.06 -0.11 21 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 -0.11 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
28AUG26 14.00 C 0.38 0.38 0.38 0.35 -0.04 21 30 30 +30
28AUG26 14.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.98 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.06 -0.11 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.11 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.22 -0.07 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.07 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.05 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.98 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 -0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.11 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 -0.10 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.09 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.98 -0.08 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 -0.03 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.03 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.03 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 19.50 C 0.10 0.10 0.10 0.01 0.00 22 50 170 +50
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.23 -0.21 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.98 -0.21 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.73 -0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.49 -0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 -0.19 16 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 -0.19 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 -0.09 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 -0.07 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 -0.06 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.04 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.03 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.02 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 0.00 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 0.00 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 0.00 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 0.00 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 0.00 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 22 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 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29JUN27 9.50 C 0.00 0.00 0.00 3.99 -0.20 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.75 -0.19 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.05 -0.18 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.17 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.23 -0.11 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 -0.10 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.60 -0.08 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.32 -0.06 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 -0.05 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
TOTAL CALL 765 11,799 +657
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.06 +0.02 17 0 240 0
29JUN26 13.50 P 0.19 0.19 0.19 0.23 +0.05 16 100 345 +96
29JUN26 14.00 P 0.00 0.00 0.00 0.58 +0.09 17 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.12 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.54 +0.12 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.04 +0.12 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 +0.16 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.11 +0.19 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.19 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.19 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 +0.19 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.11 +0.19 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.61 +0.19 91 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.11 +0.19 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.61 +0.19 102 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.61 +0.19 111 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.35 +0.03 17 0 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.67 +0.06 17 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 1.07 +0.09 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.54 +0.11 0 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 2.04 +0.11 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.58 +0.16 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.11 +0.19 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.61 +0.19 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.11 +0.19 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.61 +0.19 54 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.11 +0.19 57 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 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.50 +0.04 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.80 +0.07 20 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.17 +0.08 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.59 +0.11 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.05 +0.12 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.59 +0.17 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.11 +0.19 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.61 +0.19 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.11 +0.19 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.61 +0.19 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.11 +0.19 48 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 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 +0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.08 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.10 20 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 +0.09 19 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 +0.11 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.59 +0.16 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.12 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 +0.13 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.14 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.31 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.80 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.78 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.06 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.08 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.08 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.10 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 +0.11 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.04 17 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 +0.14 15 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 +0.15 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.81 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.80 +0.21 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.05 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 +0.06 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.10 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.09 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.09 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 +0.11 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 +0.12 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 +0.12 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.17 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 +0.15 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 +0.18 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.02 +0.16 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.48 +0.20 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.94 +0.19 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.37 +0.21 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 +0.03 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.79 +0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 +0.03 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 +0.05 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.58 +0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.93 +0.05 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 +0.14 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.76 +0.15 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.17 +0.15 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.61 +0.16 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.05 +0.16 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.50 +0.16 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.96 +0.16 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.43 +0.17 20 0 0 0
TOTAL PUT 100 9,270 +96
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$ 116.00
12JUN26 102.50 C 0.00 0.00 0.00 13.72 - 73 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 11.42 - 73 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 9.25 -8.96 73 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 7.28 -8.49 73 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 5.69 -7.71 76 0 0 0
12JUN26 115.00 C 4.80 4.80 3.63 4.15 -6.98 74 6 3 +3
12JUN26 117.50 C 3.59 3.79 2.61 2.97 -6.04 74 723 580 +580
12JUN26 120.00 C 2.17 2.74 1.77 1.96 -5.12 73 437 358 +358
12JUN26 122.50 C 1.44 1.81 1.18 1.33 -4.23 74 266 193 +193
12JUN26 125.00 C 1.31 1.34 0.78 0.84 -3.25 74 208 162 +156
12JUN26 127.50 C 0.71 0.71 0.57 0.51 -2.40 73 5 524 0
12JUN26 130.00 C 0.52 0.59 0.37 0.30 -1.69 73 99 256 +80
12JUN26 132.50 C 0.35 0.35 0.35 0.17 -1.14 73 40 190 0
12JUN26 135.00 C 0.29 0.29 0.29 0.09 -0.74 73 31 276 -29
12JUN26 137.50 C 0.15 0.15 0.14 0.05 -0.46 74 2 110 +1
12JUN26 140.00 C 0.17 0.17 0.12 0.03 -0.27 75 51 190 0
12JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.15 77 0 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.09 77 0 166 0
12JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.04 83 0 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 14.23 - 63 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 12.11 - 63 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 10.14 - 62 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 8.35 - 62 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 6.92 - 65 0 0 -
18JUN26 115.00 C 5.11 5.12 5.11 5.47 - 64 102 102 -
18JUN26 117.50 C 4.16 4.20 3.94 4.06 - 61 156 138 -
18JUN26 120.00 C 3.35 4.33 3.17 3.29 - 64 273 243 -
18JUN26 122.50 C 2.64 3.17 2.53 2.47 - 64 32 32 -
18JUN26 125.00 C 2.01 2.24 1.76 1.82 - 63 170 170 -
18JUN26 127.50 C 1.62 1.62 1.62 1.31 - 63 30 30 -
18JUN26 130.00 C 1.19 1.42 0.98 0.93 - 63 88 85 -
18JUN26 132.50 C 1.07 1.07 0.74 0.65 - 63 92 84 -
18JUN26 135.00 C 0.00 0.00 0.00 0.44 - 63 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 0.30 - 63 0 0 -
18JUN26 140.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
18JUN26 142.50 C 0.00 0.00 0.00 0.13 - 63 0 0 -
18JUN26 145.00 C 0.00 0.00 0.00 0.09 - 64 0 0 -
18JUN26 147.50 C 0.00 0.00 0.00 0.06 - 64 0 0 -
29JUN26 42.00 C 73.89 73.92 73.89 74.14 -9.54 174 200 800 +200
29JUN26 43.00 C 72.93 72.93 72.93 73.07 -9.61 98 100 300 +100
29JUN26 44.00 C 0.00 0.00 0.00 72.07 -9.61 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 71.07 -9.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.07 -9.62 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 69.08 -9.61 117 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 68.08 -9.61 109 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.08 -9.61 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.08 -9.61 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.59 -9.61 105 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.09 -9.61 85 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.59 -9.62 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.10 -9.61 84 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.60 -9.62 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.11 -9.61 78 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 48.61 -9.62 59 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.20 -10.14 93 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.62 -9.61 60 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 41.23 -10.12 85 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 38.63 -9.61 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 36.27 -9.48 76 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 33.66 -9.60 56 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 31.09 -9.67 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 28.73 -9.54 56 0 216 0
29JUN26 90.00 C 26.55 26.55 26.50 26.57 -10.04 68 200 1,294 -158
29JUN26 92.50 C 0.00 0.00 0.00 23.90 -9.42 55 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 21.56 -9.30 55 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.29 -9.13 55 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 17.29 -8.73 58 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 15.04 -8.63 55 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 13.09 -8.92 55 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 11.27 -8.46 55 0 1,721 0
29JUN26 110.00 C 9.92 9.92 9.92 9.83 -7.71 58 1 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 8.18 -6.83 56 0 2,639 0
29JUN26 115.00 C 7.42 7.49 6.80 6.82 -6.30 56 12 8,510 0
29JUN26 117.50 C 6.44 6.70 5.56 5.69 -5.67 56 149 3,089 -55
29JUN26 120.00 C 4.99 5.35 4.48 4.71 -5.29 57 522 5,046 -32
29JUN26 122.50 C 3.90 4.90 3.77 3.81 -4.73 56 334 4,369 +126
29JUN26 125.00 C 3.49 4.01 3.03 3.05 -4.14 56 266 11,229 +50
29JUN26 127.50 C 2.85 3.29 2.41 2.42 -3.57 56 393 1,391 +110
29JUN26 130.00 C 2.29 2.56 1.94 1.90 -3.02 56 845 11,080 -113
29JUN26 132.50 C 1.90 1.99 1.70 1.47 -2.58 56 105 2,490 +70
29JUN26 135.00 C 1.48 1.75 1.41 1.13 -2.16 56 389 3,341 -7
29JUN26 137.50 C 1.38 1.38 1.14 0.87 -1.77 56 19 2,354 -15
29JUN26 140.00 C 2.00 2.00 0.92 0.65 -1.45 56 166 8,442 -7
29JUN26 142.50 C 0.95 0.96 0.78 0.49 -1.17 56 571 2,804 +297
29JUN26 145.00 C 0.79 0.87 0.63 0.36 -0.94 56 113 4,615 -26
29JUN26 147.50 C 0.85 0.85 0.68 0.27 -0.74 56 24 1,664 -14
29JUN26 150.00 C 1.00 1.00 0.52 0.20 -0.58 56 65 13,724 -21
29JUN26 152.50 C 0.00 0.00 0.00 0.14 -0.45 55 0 663 0
29JUN26 155.00 C 0.40 0.44 0.35 0.11 -0.34 56 150 4,231 -90
29JUN26 157.50 C 0.32 0.32 0.32 0.08 -0.26 56 3 574 -3
29JUN26 160.00 C 0.32 0.34 0.30 0.06 -0.19 56 14 3,146 +1
29JUN26 162.50 C 0.25 0.25 0.22 0.04 -0.15 56 25 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.11 56 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.08 56 0 752 0
29JUN26 170.00 C 0.15 0.15 0.15 0.01 -0.07 54 3 4,294 -3
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 81 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 56.24 -9.62 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.76 -9.61 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.27 -9.61 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.79 -9.60 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.32 -10.02 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.86 -9.57 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.42 -9.93 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.99 -9.50 54 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.59 -9.45 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.38 -9.22 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.04 -9.14 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.65 -9.14 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.55 -9.06 56 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.38 -8.74 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.22 -8.64 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.25 -8.40 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.36 -8.14 54 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.58 -7.85 54 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 15.89 -7.54 54 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 14.32 -7.20 54 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 12.83 -6.86 54 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 11.50 -6.46 54 0 261 0
30JUL26 115.00 C 10.00 10.02 10.00 10.23 -6.10 54 200 706 +174
30JUL26 117.50 C 0.00 0.00 0.00 9.13 -5.67 55 0 1,236 0
30JUL26 120.00 C 8.58 8.58 7.90 8.14 -5.41 55 58 377 +58
30JUL26 122.50 C 7.80 8.12 7.15 7.23 -5.10 55 264 645 -34
30JUL26 125.00 C 6.83 7.20 6.26 6.40 -4.72 55 142 362 -27
30JUL26 127.50 C 6.67 6.67 5.61 5.60 -4.35 55 174 1,291 +10
30JUL26 130.00 C 5.33 5.33 4.96 4.89 -3.98 55 92 1,350 0
30JUL26 132.50 C 4.73 4.73 4.46 4.25 -3.64 55 49 10,519 +4
30JUL26 135.00 C 4.20 4.21 4.20 3.69 -3.30 55 104 898 -20
30JUL26 137.50 C 3.87 4.07 3.71 3.19 -2.99 55 19 806 +13
30JUL26 140.00 C 3.25 3.48 3.25 2.75 -2.70 55 110 1,359 +23
30JUL26 142.50 C 3.02 3.31 3.02 2.37 -2.42 55 31 1,070 0
30JUL26 145.00 C 2.80 2.90 2.61 2.03 -2.17 55 25 1,762 +8
30JUL26 147.50 C 0.00 0.00 0.00 1.74 -1.94 55 0 1,415 0
30JUL26 150.00 C 2.34 2.34 2.00 1.49 -1.72 55 24 3,409 +10
30JUL26 152.50 C 0.00 0.00 0.00 1.27 -1.52 55 0 255 0
30JUL26 155.00 C 1.82 1.84 1.65 1.08 -1.35 55 13 915 -3
30JUL26 157.50 C 0.00 0.00 0.00 0.91 -1.19 55 0 194 0
30JUL26 160.00 C 1.50 1.65 1.34 0.77 -1.05 55 1,057 2,509 +987
30JUL26 162.50 C 1.30 1.30 1.29 0.65 -0.92 54 3 267 +3
30JUL26 165.00 C 0.00 0.00 0.00 0.55 -0.80 54 0 4,021 0
30JUL26 167.50 C 1.13 1.13 1.06 0.46 -0.70 54 43 2,186 +7
30JUL26 170.00 C 0.00 0.00 0.00 0.39 -0.61 54 0 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.33 -0.53 55 0 182 0
30JUL26 175.00 C 0.84 0.84 0.84 0.28 -0.45 55 30 666 +7
28AUG26 60.00 C 0.00 0.00 0.00 56.41 -9.59 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.95 -9.57 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.49 -9.56 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.06 -9.53 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.64 -9.70 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.25 -9.44 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.89 -9.46 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.56 -9.30 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.28 -9.20 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.04 -9.08 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.87 -8.94 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 30.75 -8.78 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.70 -8.60 54 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.72 -8.41 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.72 -8.29 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.82 -8.13 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.27 -7.69 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.62 -7.42 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.06 -7.14 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.58 -6.85 54 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.20 -6.54 54 0 1 0
28AUG26 112.50 C 13.56 13.56 13.56 13.83 -6.30 54 100 100 +100
28AUG26 115.00 C 0.00 0.00 0.00 12.66 -5.95 54 0 0 0
28AUG26 117.50 C 12.24 12.24 12.24 11.53 -5.64 54 250 250 +250
28AUG26 120.00 C 0.00 0.00 0.00 10.53 -5.28 54 0 34 0
28AUG26 122.50 C 10.30 10.30 10.30 9.66 -5.11 55 1 82 +1
28AUG26 125.00 C 9.26 9.66 8.99 8.83 -4.90 55 45 262 0
28AUG26 127.50 C 7.84 8.10 7.84 8.04 -4.53 55 25 432 +22
28AUG26 130.00 C 0.00 0.00 0.00 7.26 -4.23 55 0 548 0
28AUG26 132.50 C 7.23 7.23 7.23 6.54 -3.95 55 1 1,135 +1
28AUG26 135.00 C 6.85 6.85 6.85 5.89 -3.67 55 2 1,515 0
28AUG26 137.50 C 6.09 6.32 5.98 5.29 -3.41 55 6 718 -2
28AUG26 140.00 C 5.50 5.50 5.10 4.75 -3.15 55 8 1,534 0
28AUG26 142.50 C 4.88 4.88 4.88 4.26 -2.91 55 65 850 0
28AUG26 145.00 C 4.80 4.80 4.40 3.81 -2.69 55 38 1,020 -4
28AUG26 147.50 C 0.00 0.00 0.00 3.31 -2.57 54 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 2.95 -2.36 54 0 253 0
28AUG26 152.50 C 0.00 0.00 0.00 2.63 -2.03 54 0 116 0
28AUG26 155.00 C 2.92 2.92 2.92 2.35 -1.85 54 3 202 0
28AUG26 157.50 C 0.00 0.00 0.00 2.09 -1.69 54 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 1.86 -1.54 54 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.65 -1.41 54 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 1.47 -1.27 54 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 1.30 -1.16 54 0 0 0
28AUG26 170.00 C 2.04 2.04 2.04 1.15 -1.05 54 4 8 +4
28AUG26 172.50 C 0.00 0.00 0.00 1.02 -0.95 54 0 84 0
28AUG26 175.00 C 1.70 1.80 1.70 0.90 -0.87 54 9 139 +8
29SEP26 55.00 C 0.00 0.00 0.00 61.52 -9.59 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.07 -9.57 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.63 -9.55 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.21 -9.52 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.81 -9.48 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.43 -9.43 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.08 -9.37 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.76 -9.30 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.49 -9.20 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.26 -9.09 53 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.07 -8.98 53 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 35.95 -8.84 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 33.88 -8.68 53 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 31.88 -8.51 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.95 -8.32 53 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 28.08 -8.12 53 0 0 0
29SEP26 95.00 C 27.50 27.50 27.45 26.29 -7.90 53 3 133 +3
29SEP26 97.50 C 0.00 0.00 0.00 24.30 -7.95 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 22.58 -7.79 52 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 21.37 -7.19 53 0 500 0
29SEP26 105.00 C 0.00 0.00 0.00 19.88 -6.94 53 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 18.47 -6.67 53 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 16.95 -6.59 52 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 15.64 -6.38 52 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 14.49 -6.07 52 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 13.43 -5.75 53 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 12.31 -5.56 52 0 2,323 0
29SEP26 122.50 C 11.55 11.55 11.55 11.55 -5.57 53 1 4,133 +1
29SEP26 125.00 C 0.00 0.00 0.00 10.71 -5.20 53 0 7,917 0
29SEP26 127.50 C 0.00 0.00 0.00 9.93 -4.84 54 0 1,177 0
29SEP26 130.00 C 0.00 0.00 0.00 9.20 -4.50 54 0 7,998 0
29SEP26 132.50 C 8.45 8.45 8.45 8.52 -4.17 54 4 781 0
29SEP26 135.00 C 0.00 0.00 0.00 7.82 -3.93 54 0 1,706 0
29SEP26 137.50 C 7.72 7.72 7.72 7.16 -3.70 54 5 550 0
29SEP26 140.00 C 7.27 7.27 7.20 6.56 -3.47 54 100 3,697 +50
29SEP26 142.50 C 0.00 0.00 0.00 6.00 -3.26 54 0 1,708 0
29SEP26 145.00 C 6.17 6.25 6.17 5.49 -3.05 54 198 1,012 +43
29SEP26 147.50 C 5.37 5.37 5.37 5.02 -2.85 54 65 2,197 +5
29SEP26 150.00 C 0.00 0.00 0.00 4.58 -2.66 54 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 4.06 -2.60 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 3.70 -2.43 53 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 3.37 -2.09 53 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 3.07 -2.10 53 0 6,292 0
29SEP26 162.50 C 3.98 4.04 3.98 2.80 -1.80 53 180 449 0
29SEP26 165.00 C 0.00 0.00 0.00 2.55 -1.67 53 0 714 0
29SEP26 167.50 C 0.00 0.00 0.00 2.32 -1.55 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 2.11 -1.43 53 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.91 -1.33 53 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 1.79 -1.18 54 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 1.58 -1.14 53 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 1.43 -1.05 53 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 1.30 -0.97 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.18 -0.89 53 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 1.07 -0.82 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.97 -0.76 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.88 -0.70 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.80 -0.64 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.72 -0.59 53 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.66 -0.54 53 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.54 -0.45 53 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.44 -0.38 53 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.36 -0.32 53 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.30 -0.27 53 0 661 0
30DEC26 55.00 C 0.00 0.00 0.00 62.16 -9.49 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.80 -9.45 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.48 -9.40 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.19 -9.34 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.93 -9.27 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 50.71 -9.20 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.54 -9.11 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.42 -9.00 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.34 -8.89 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.32 -8.77 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.35 -8.64 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 38.44 -8.49 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.58 -8.35 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 34.79 -8.19 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.06 -8.02 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 31.39 -7.85 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.78 -7.67 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.24 -7.48 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.43 -7.61 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.33 -7.10 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 23.97 -6.90 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 22.52 -6.85 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 21.31 -6.61 51 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 19.84 -6.70 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 18.76 -6.44 50 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 17.73 -6.20 50 0 1,979 0
30DEC26 120.00 C 17.68 17.68 16.66 16.77 -6.12 51 5 1,495 +5
30DEC26 122.50 C 0.00 0.00 0.00 16.01 -5.81 51 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 15.01 -5.83 51 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 14.35 -5.34 52 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 13.45 -5.25 51 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 12.74 -5.02 52 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 12.07 -4.81 52 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 11.44 -4.57 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 10.85 -4.30 52 0 1,283 0
30DEC26 142.50 C 10.30 10.50 10.30 10.20 -4.13 52 8 1,562 0
30DEC26 145.00 C 9.48 9.48 9.48 9.59 -3.95 52 60 705 -40
30DEC26 147.50 C 0.00 0.00 0.00 9.02 -3.78 52 0 1,140 0
30DEC26 150.00 C 8.90 8.90 8.90 8.23 -3.87 51 5 1,262 +5
30DEC26 152.50 C 0.00 0.00 0.00 7.73 -3.70 51 0 611 0
30DEC26 155.00 C 7.80 7.80 7.80 7.48 -3.32 52 2 803 0
30DEC26 157.50 C 0.00 0.00 0.00 6.83 -3.37 51 0 75 0
30DEC26 160.00 C 10.00 10.00 10.00 6.60 -3.03 52 2 313 -2
30DEC26 162.50 C 0.00 0.00 0.00 6.02 -2.80 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 5.65 -2.68 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 5.31 -2.55 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 4.98 -2.43 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.68 -2.32 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 4.39 -2.21 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 4.12 -2.10 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 3.87 -2.00 51 0 1,865 0
30DEC26 182.50 C 5.50 5.50 5.50 3.63 -1.91 51 5 20 -5
30DEC26 185.00 C 4.98 5.06 4.61 3.51 -1.87 52 105 453 +75
30DEC26 187.50 C 0.00 0.00 0.00 3.20 -1.72 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 3.00 -1.64 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.81 -1.57 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.64 -1.48 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 2.48 -1.41 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 2.33 -1.34 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 60.65 -9.34 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.43 -9.29 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 56.25 -9.22 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.12 -9.14 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.03 -9.05 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.99 -8.96 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.00 -8.85 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.06 -8.74 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 44.17 -8.63 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.34 -8.50 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.56 -8.37 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.84 -8.22 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.17 -8.08 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.55 -7.94 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.00 -7.78 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.49 -7.63 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.05 -7.46 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.65 -7.30 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.31 -7.14 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 27.02 -6.97 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.78 -6.80 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.31 -6.92 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.08 -6.84 49 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 22.04 -6.62 49 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 21.05 -6.39 49 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 20.11 -6.16 50 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 19.22 -6.14 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 18.37 -5.97 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 17.56 -5.76 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 16.79 -5.57 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 16.06 -5.38 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 15.37 -5.19 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 14.71 -5.01 51 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 14.08 -4.90 51 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 13.48 -4.66 51 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 12.82 -4.52 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 12.16 -4.41 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 11.28 -4.56 50 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 10.74 -4.38 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.22 -4.25 50 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 9.72 -3.70 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 9.25 -3.57 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 8.80 -3.45 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 8.38 -3.32 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 7.97 -3.21 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 7.58 -3.10 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 7.22 -2.98 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.87 -2.88 50 0 73 0
30MAR27 177.50 C 7.70 7.70 7.70 6.53 -2.78 50 10 60 -10
30MAR27 180.00 C 0.00 0.00 0.00 6.22 -2.67 50 0 274 0
29JUN27 102.50 C 0.00 0.00 0.00 31.07 -7.08 50 0 0 0
29JUN27 105.00 C 30.89 30.89 30.89 29.84 -6.93 50 2 2 +2
29JUN27 107.50 C 0.00 0.00 0.00 28.65 -6.79 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.51 -6.64 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.03 -6.87 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.02 -6.67 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.05 -6.47 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.12 -6.28 49 0 16 0
29JUN27 122.50 C 0.00 0.00 0.00 22.23 -6.08 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.38 -6.14 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.57 -5.96 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.80 -5.78 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.33 -5.35 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.35 -5.45 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.67 -5.28 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.03 -5.13 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.49 -4.90 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.77 -4.88 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.83 -5.10 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 14.23 -4.96 50 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.66 -4.81 50 0 22 0
29JUN27 155.00 C 13.60 13.60 13.60 13.10 -4.68 50 22 22 +22
29JUN27 157.50 C 0.00 0.00 0.00 12.57 -4.04 50 0 21 0
TOTAL CALL 11,257 309,574 +3,506
12JUN26 102.50 P 0.30 0.38 0.30 0.19 - 73 240 240 -
12JUN26 105.00 P 0.52 0.60 0.39 0.40 - 74 354 339 -
12JUN26 107.50 P 0.76 1.00 0.60 0.74 +0.69 74 387 182 +182
12JUN26 110.00 P 0.95 1.57 0.95 1.29 +1.17 74 612 395 +209
12JUN26 112.50 P 1.77 2.36 1.50 2.04 +1.79 74 840 765 +740
12JUN26 115.00 P 2.98 3.46 2.18 2.98 +2.50 71 961 796 +707
12JUN26 117.50 P 4.20 4.71 2.97 4.29 +3.46 71 139 131 +24
12JUN26 120.00 P 3.70 6.00 3.70 5.86 +4.48 71 53 207 -4
12JUN26 122.50 P 7.00 7.20 6.50 7.77 +5.60 73 6 236 -5
12JUN26 125.00 P 9.50 9.60 8.40 9.78 +6.56 73 22 1,542 -10
12JUN26 127.50 P 11.84 11.84 11.84 11.96 +7.45 73 5 442 -5
12JUN26 130.00 P 0.00 0.00 0.00 14.26 +8.17 73 0 335 0
12JUN26 132.50 P 0.00 0.00 0.00 16.64 +8.52 73 0 148 0
12JUN26 135.00 P 0.00 0.00 0.00 19.06 +8.92 72 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 21.61 +9.27 86 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 24.02 +9.38 78 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 26.50 +9.48 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 29.00 +9.55 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 31.50 +9.58 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 34.00 +9.60 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 36.50 +9.60 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 39.00 +9.60 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 41.50 +9.60 0 0 0 0
18JUN26 102.50 P 0.82 0.82 0.79 0.66 - 63 26 26 -
18JUN26 105.00 P 1.05 1.23 1.04 1.06 - 63 130 76 -
18JUN26 107.50 P 1.58 1.91 1.38 1.62 - 63 120 120 -
18JUN26 110.00 P 2.23 2.66 1.92 2.33 - 63 454 349 -
18JUN26 112.50 P 3.07 3.39 3.07 3.17 - 62 241 241 -
18JUN26 115.00 P 2.90 4.76 2.90 4.19 - 61 733 578 -
18JUN26 117.50 P 5.28 5.72 5.00 5.51 - 61 94 94 -
18JUN26 120.00 P 6.64 6.64 6.64 7.10 - 62 10 10 -
18JUN26 122.50 P 0.00 0.00 0.00 8.82 - 62 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 10.69 - 63 0 0 -
18JUN26 127.50 P 0.00 0.00 0.00 12.70 - 63 0 0 -
18JUN26 130.00 P 0.00 0.00 0.00 14.83 - 63 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 17.06 - 63 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 19.36 - 63 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 22.17 - 78 0 0 -
18JUN26 140.00 P 0.00 0.00 0.00 24.46 - 77 0 0 -
18JUN26 142.50 P 0.00 0.00 0.00 26.92 - 81 0 0 -
18JUN26 145.00 P 0.00 0.00 0.00 29.02 - 61 0 0 -
18JUN26 147.50 P 0.00 0.00 0.00 31.51 - 62 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 0.00 131 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 431 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 74 4 920 -4
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 460 0
29JUN26 80.00 P 0.07 0.07 0.07 0.01 0.00 56 24 710 +24
29JUN26 82.50 P 0.10 0.10 0.10 0.03 +0.02 58 16 656 0
29JUN26 85.00 P 0.10 0.10 0.10 0.05 +0.04 56 100 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 +0.08 56 0 936 0
29JUN26 90.00 P 0.36 0.37 0.34 0.15 +0.12 55 52 7,349 -30
29JUN26 92.50 P 0.47 0.49 0.45 0.26 +0.21 56 95 1,126 +5
29JUN26 95.00 P 0.59 0.66 0.59 0.42 +0.33 56 75 1,243 +45
29JUN26 97.50 P 0.80 0.97 0.80 0.66 +0.51 56 159 1,493 -57
29JUN26 100.00 P 1.00 1.21 0.99 0.98 +0.74 56 335 11,007 +25
29JUN26 102.50 P 1.17 1.66 1.17 1.42 +1.03 56 233 8,689 -48
29JUN26 105.00 P 1.70 2.27 1.61 1.98 +1.39 56 4,850 10,647 -898
29JUN26 107.50 P 2.40 2.78 2.15 2.68 +1.81 56 422 8,693 -107
29JUN26 110.00 P 3.50 3.70 2.67 3.49 +2.31 56 1,228 18,066 +157
29JUN26 112.50 P 3.80 4.80 3.66 4.42 +2.77 55 776 4,565 +42
29JUN26 115.00 P 4.00 5.98 4.00 5.56 +3.31 55 227 9,857 +32
29JUN26 117.50 P 6.98 7.28 6.92 6.92 +3.95 55 24 2,988 -14
29JUN26 120.00 P 7.20 8.86 7.20 8.40 +4.58 55 4,386 10,064 -428
29JUN26 122.50 P 9.50 9.50 9.50 10.01 +5.20 55 4 2,786 -4
29JUN26 125.00 P 11.70 11.70 11.70 11.79 +5.81 55 140 5,274 0
29JUN26 127.50 P 13.30 13.30 13.30 13.68 +6.39 55 140 6,798 0
29JUN26 130.00 P 14.80 16.18 14.13 15.67 +6.94 55 205 8,580 -81
29JUN26 132.50 P 17.70 18.50 15.90 17.75 +7.14 55 8 2,696 -4
29JUN26 135.00 P 19.00 20.60 19.00 19.94 +7.56 55 42 1,615 -6
29JUN26 137.50 P 22.00 22.00 22.00 22.59 +8.33 62 140 631 -27
29JUN26 140.00 P 23.50 24.30 23.50 24.75 +8.52 61 104 3,596 -104
29JUN26 142.50 P 0.00 0.00 0.00 27.08 +8.77 62 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 29.58 +9.11 65 0 1,173 0
29JUN26 147.50 P 31.40 31.40 31.40 32.07 +9.39 69 4 530 -4
29JUN26 150.00 P 32.95 32.95 32.95 34.08 +9.11 55 100 921 +100
29JUN26 152.50 P 0.00 0.00 0.00 36.71 +9.41 65 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 39.02 +9.36 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 41.53 +9.46 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 44.32 +9.82 78 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 46.50 +9.54 0 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 49.00 +9.57 0 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 51.50 +9.59 0 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 54.00 +9.60 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 56.50 +9.60 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 59.00 +9.60 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 61.50 +9.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.00 +9.60 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 66.50 +9.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.00 +9.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.50 +9.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.00 +9.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.50 +9.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.00 +9.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.50 +9.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.00 +9.60 0 0 0 -17
29JUN26 205.00 P 0.00 0.00 0.00 89.00 +9.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.00 +9.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 99.00 +9.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.00 +9.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 +0.05 54 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.08 55 0 10 0
30JUL26 77.50 P 0.33 0.33 0.33 0.18 +0.12 54 12 120 0
30JUL26 80.00 P 0.38 0.38 0.38 0.27 +0.18 54 10 130 +10
30JUL26 82.50 P 0.00 0.00 0.00 0.41 +0.27 55 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.58 +0.36 54 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.81 +0.49 55 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 1.09 +0.64 55 0 114 0
30JUL26 92.50 P 1.51 1.51 1.51 1.47 +0.82 55 30 550 +30
30JUL26 95.00 P 1.74 1.74 1.74 1.89 +1.01 55 1 58 +1
30JUL26 97.50 P 2.50 2.50 2.19 2.37 +1.21 54 38 741 -18
30JUL26 100.00 P 3.06 3.06 2.54 2.96 +1.52 54 56 752 +1
30JUL26 102.50 P 3.49 3.49 3.49 3.58 +1.75 54 1 983 0
30JUL26 105.00 P 4.50 4.54 3.87 4.37 +2.04 53 86 1,404 -20
30JUL26 107.50 P 4.66 5.47 4.66 5.26 +2.38 53 181 856 +88
30JUL26 110.00 P 5.40 6.70 5.40 6.28 +2.75 53 188 1,664 +167
30JUL26 112.50 P 6.37 7.50 6.37 7.41 +3.13 53 150 941 +111
30JUL26 115.00 P 9.00 9.00 9.00 8.72 +3.62 54 2 6,327 -2
30JUL26 117.50 P 9.49 10.48 9.27 10.10 +4.05 54 21 1,003 +6
30JUL26 120.00 P 10.89 10.96 10.89 11.59 +4.54 54 30 2,091 +30
30JUL26 122.50 P 0.00 0.00 0.00 13.21 +5.00 55 0 6,291 0
30JUL26 125.00 P 0.00 0.00 0.00 14.87 +5.47 55 0 1,065 0
30JUL26 127.50 P 16.88 16.88 16.88 17.00 +6.25 57 1 1,102 0
30JUL26 130.00 P 0.00 0.00 0.00 18.31 +6.15 54 0 771 0
30JUL26 132.50 P 19.76 20.48 19.70 20.48 +6.66 56 1,020 7,005 -10
30JUL26 135.00 P 0.00 0.00 0.00 22.15 +6.66 54 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 24.87 +7.47 59 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 26.99 +7.79 60 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 29.10 +8.07 60 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 31.28 +8.29 61 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 33.46 +8.51 61 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 35.84 +8.82 62 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 38.15 +9.03 63 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 40.11 +8.85 60 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 42.77 +9.30 64 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.79 +9.10 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.44 +9.47 65 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 49.80 +9.53 65 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 52.14 +9.56 64 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 54.34 +9.39 61 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 56.70 +9.37 59 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 59.03 +9.31 54 0 15 0
28AUG26 60.00 P 0.24 0.24 0.24 0.04 +0.03 56 16 16 +16
28AUG26 62.50 P 0.00 0.00 0.00 0.06 +0.04 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.09 +0.06 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.14 +0.09 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.21 +0.13 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.30 +0.18 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.42 +0.25 54 0 0 0
28AUG26 77.50 P 0.92 0.92 0.92 0.57 +0.32 54 5 5 +5
28AUG26 80.00 P 0.00 0.00 0.00 0.78 +0.43 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.04 +0.55 54 0 0 0
28AUG26 85.00 P 1.64 1.64 1.64 1.32 +0.66 54 2 2 +2
28AUG26 87.50 P 0.00 0.00 0.00 1.72 +0.86 54 0 0 0
28AUG26 90.00 P 2.27 2.27 2.27 2.20 +1.07 55 3 66 +3
28AUG26 92.50 P 2.58 2.58 2.58 2.74 +1.32 55 15 68 +15
28AUG26 95.00 P 3.28 3.44 3.28 3.26 +1.45 54 315 821 +315
28AUG26 97.50 P 3.94 3.94 3.54 3.93 +1.72 54 565 866 +565
28AUG26 100.00 P 4.91 4.91 4.84 4.65 +1.92 54 69 91 +46
28AUG26 102.50 P 5.81 5.81 5.81 5.41 +2.10 54 5 288 +5
28AUG26 105.00 P 6.00 6.40 5.90 6.38 +2.47 54 7 159 +1
28AUG26 107.50 P 0.00 0.00 0.00 7.41 +2.82 54 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 8.53 +3.15 54 0 1,205 0
28AUG26 112.50 P 8.00 10.00 8.00 9.72 +3.54 54 16 90 +2
28AUG26 115.00 P 0.00 0.00 0.00 11.03 +3.90 54 0 147 0
28AUG26 117.50 P 11.70 12.60 11.70 12.41 +4.29 54 1,028 1,161 +1,018
28AUG26 120.00 P 13.60 14.00 13.60 13.93 +4.60 55 4 431 -2
28AUG26 122.50 P 15.40 15.40 15.40 15.55 +5.05 55 1 514 0
28AUG26 125.00 P 16.36 17.16 16.12 17.22 +5.44 55 26 530 -6
28AUG26 127.50 P 17.99 17.99 17.99 19.17 +5.97 57 15 1,528 0
28AUG26 130.00 P 16.00 16.00 16.00 20.96 +6.26 57 10 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 22.84 +6.54 57 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 24.71 +6.78 58 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 26.73 +7.16 58 0 1,005 0
28AUG26 140.00 P 28.87 28.87 28.87 28.63 +7.34 58 1 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 30.81 +7.71 59 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 32.95 +8.03 60 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 35.15 +8.33 61 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 37.33 +8.54 61 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 39.62 +8.85 62 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 41.69 +8.88 62 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 43.71 +8.79 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.25 +9.22 62 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.52 +8.34 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.84 +8.44 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.19 +8.57 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.57 +8.71 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.96 +8.80 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.35 +8.88 54 0 0 0
29SEP26 55.00 P 0.34 0.34 0.29 0.04 +0.03 53 68 200 +42
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.04 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.07 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.09 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 +0.14 53 0 71 0
29SEP26 67.50 P 0.75 0.75 0.75 0.34 +0.19 54 30 51 0
29SEP26 70.00 P 0.89 0.89 0.89 0.47 +0.26 53 15 329 +15
29SEP26 72.50 P 0.00 0.00 0.00 0.63 +0.32 53 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.83 +0.41 53 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.52 53 0 6 0
29SEP26 80.00 P 1.71 1.71 1.71 1.42 +0.68 54 2 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.80 +0.86 54 0 64 0
29SEP26 85.00 P 0.00 0.00 0.00 2.21 +1.00 54 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 2.72 +1.21 54 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 3.28 +1.40 54 0 3,079 0
29SEP26 92.50 P 3.75 3.75 3.75 3.86 +1.51 54 65 1,407 -65
29SEP26 95.00 P 4.55 4.55 4.55 4.56 +1.71 54 1 1,786 +1
29SEP26 97.50 P 5.45 5.60 5.45 5.31 +1.91 54 8 1,328 +1
29SEP26 100.00 P 4.76 6.38 4.76 6.14 +2.13 53 217 8,672 +111
29SEP26 102.50 P 0.00 0.00 0.00 7.04 +2.34 53 0 7,505 0
29SEP26 105.00 P 8.48 8.48 8.01 8.04 +2.61 53 77 6,066 +17
29SEP26 107.50 P 8.94 8.94 8.94 9.13 +2.91 53 15 5,244 +15
29SEP26 110.00 P 10.51 10.51 10.00 10.31 +3.24 54 2,015 8,619 +2,015
29SEP26 112.50 P 11.75 11.75 11.75 11.56 +3.55 54 15 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 12.90 +3.97 54 0 4,474 0
29SEP26 117.50 P 0.00 0.00 0.00 14.32 +4.12 54 0 6,287 0
29SEP26 120.00 P 15.08 15.08 15.08 15.81 +4.42 54 55 5,094 0
29SEP26 122.50 P 0.00 0.00 0.00 17.41 +5.01 54 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 19.05 +5.11 55 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 20.85 +5.74 55 0 465 0
29SEP26 130.00 P 21.62 21.62 21.62 21.78 +4.85 52 50 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 24.51 +6.37 56 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 26.39 +6.64 56 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 28.29 +6.89 57 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 30.25 +7.20 57 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 32.30 +7.50 58 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 34.35 +7.73 58 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 36.42 +7.97 58 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 38.60 +8.29 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.76 +8.47 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 42.93 +8.66 60 0 1,224 0
29SEP26 157.50 P 44.16 44.50 44.16 43.90 +7.64 53 75 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 46.25 +7.93 54 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 48.36 +7.93 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 50.60 +8.05 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.89 +8.21 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 55.21 +8.34 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 57.53 +8.43 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.86 +8.52 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 62.22 +8.64 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.61 +8.75 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.00 +8.82 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.40 +8.90 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.81 +8.98 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.25 +9.07 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.69 +9.13 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.13 +9.18 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.59 +9.24 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.06 +9.31 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.02 +9.40 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.00 +9.49 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 99.00 +9.56 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.00 +9.59 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.12 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.16 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 +0.22 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 +0.27 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.91 +0.34 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.42 51 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.51 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 +0.61 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.18 +0.73 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 +0.85 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.11 +0.99 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.68 +1.14 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.37 +1.40 52 0 6,765 0
30DEC26 87.50 P 4.94 4.94 4.94 5.12 +1.60 52 45 95 0
30DEC26 90.00 P 5.86 5.86 5.86 5.87 +1.79 52 150 4,362 +150
30DEC26 92.50 P 0.00 0.00 0.00 6.67 +2.00 52 0 3,700 0
30DEC26 95.00 P 7.58 7.58 7.58 7.49 +2.10 52 100 712 +100
30DEC26 97.50 P 0.00 0.00 0.00 8.41 +2.21 52 0 95 0
30DEC26 100.00 P 9.40 9.50 9.35 9.26 +2.17 51 126 3,437 +100
30DEC26 102.50 P 0.00 0.00 0.00 10.47 +2.50 52 0 933 0
30DEC26 105.00 P 11.50 11.50 11.50 11.48 +2.61 52 1 985 0
30DEC26 107.50 P 0.00 0.00 0.00 12.79 +2.94 52 0 1,771 0
30DEC26 110.00 P 14.50 14.50 14.50 14.04 +3.21 52 1 18,849 +1
30DEC26 112.50 P 0.00 0.00 0.00 15.43 +3.47 52 0 1,563 0
30DEC26 115.00 P 17.00 17.00 17.00 16.82 +3.91 53 2 3,721 +2
30DEC26 117.50 P 17.74 18.49 17.72 18.24 +4.14 53 1,150 2,126 +920
30DEC26 120.00 P 20.00 20.00 19.72 19.67 +4.12 52 56 5,409 -55
30DEC26 122.50 P 0.00 0.00 0.00 21.25 +4.58 53 0 2,485 0
30DEC26 125.00 P 22.91 22.91 22.91 22.88 +4.66 53 55 4,964 -55
30DEC26 127.50 P 0.00 0.00 0.00 24.59 +5.11 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 26.35 +5.18 53 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 28.20 +5.80 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.94 +6.04 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.82 +6.29 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 32.75 +5.54 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 34.61 +5.72 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 37.56 +6.98 55 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 38.40 +6.07 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.40 +6.22 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 42.41 +6.37 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.43 +6.54 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 46.46 +6.70 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 48.56 +6.84 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.70 +6.98 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.84 +7.11 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 54.99 +7.24 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.15 +7.38 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 59.36 +7.50 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.60 +7.61 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.85 +7.71 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.11 +7.83 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 68.38 +7.94 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.65 +8.05 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.98 +8.14 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.32 +8.23 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 77.66 +8.31 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.01 +8.40 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.37 +8.50 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.73 +8.58 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.26 50 0 35 0
30MAR27 60.00 P 0.99 0.99 0.99 1.08 +0.34 50 1 5 +1
30MAR27 62.50 P 0.00 0.00 0.00 1.35 +0.40 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.67 +0.49 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.01 +0.56 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.44 +0.67 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 +0.79 50 0 910 0
30MAR27 75.00 P 3.00 3.00 3.00 3.40 +0.88 50 2 32 +2
30MAR27 77.50 P 3.53 3.53 3.53 3.98 +1.02 50 1 501 +1
30MAR27 80.00 P 4.60 4.80 4.60 4.56 +1.14 50 3 262 +3
30MAR27 82.50 P 0.00 0.00 0.00 5.26 +1.26 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 6.00 +1.42 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 6.74 +1.56 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.79 +1.87 51 0 344 0
30MAR27 92.50 P 8.05 8.72 8.05 8.60 +1.94 50 151 984 +151
30MAR27 95.00 P 0.00 0.00 0.00 9.34 +1.94 50 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 10.55 +2.26 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 11.62 +2.41 50 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 12.75 +2.51 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.95 +2.75 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 15.19 +2.95 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 16.48 +3.20 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 17.84 +3.40 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 19.25 +3.60 51 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 20.72 +3.82 51 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 22.09 +3.87 50 0 185 0
30MAR27 122.50 P 22.87 22.87 22.87 23.69 +4.12 51 15 165 +15
30MAR27 125.00 P 0.00 0.00 0.00 25.29 +4.30 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.94 +4.49 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.23 +3.68 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.93 +4.39 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.63 +4.77 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.34 +4.95 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 35.12 +5.04 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.98 +5.20 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.85 +5.37 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.73 +5.55 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.61 +5.71 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.52 +5.79 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.53 +5.93 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.56 +6.09 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.58 +6.24 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 52.62 +6.39 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.66 +6.53 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.74 +6.60 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.89 +6.73 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 61.04 +6.85 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.20 +6.98 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.37 +7.11 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.54 +7.24 50 0 2 0
29JUN27 102.50 P 14.63 14.63 14.63 14.87 +2.56 50 1 3,035 +1
29JUN27 105.00 P 0.00 0.00 0.00 16.09 +3.22 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.39 +2.92 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 18.69 +3.11 50 0 2 0
29JUN27 112.50 P 19.99 19.99 19.99 20.08 +3.27 50 10 10 +10
29JUN27 115.00 P 20.97 21.60 20.97 21.32 +3.27 50 4 4 +4
29JUN27 117.50 P 0.00 0.00 0.00 22.98 +3.77 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.57 +3.96 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 26.03 +3.97 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.65 +4.26 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.30 +4.56 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.52 +4.11 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.23 +4.28 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.94 +4.38 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.66 +4.76 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.39 +4.89 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.13 +4.92 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.01 +5.09 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.89 +5.25 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.78 +5.42 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.67 +5.58 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.57 +5.69 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.48 +5.73 50 0 0 0
TOTAL PUT 27,832 411,908 +6,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 143.80
29JUN26 110.00 C 0.00 0.00 0.00 34.37 +1.23 67 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 32.08 +1.78 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 29.52 +1.60 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 27.18 +1.17 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 24.58 +0.85 53 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 22.34 +0.82 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 20.17 +0.77 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 18.09 +0.72 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 16.12 +0.67 53 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 14.26 +0.62 53 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 12.52 +0.60 53 0 76 0
29JUN26 137.50 C 0.00 0.00 0.00 10.92 +0.53 53 0 71 0
29JUN26 140.00 C 8.59 8.59 8.59 9.45 +0.53 53 1 255 0
29JUN26 142.50 C 9.30 9.30 8.18 8.20 +0.60 54 19 419 +15
29JUN26 145.00 C 0.00 0.00 0.00 6.99 +0.48 54 0 748 0
29JUN26 147.50 C 7.24 7.24 7.24 5.95 +0.42 54 15 169 +15
29JUN26 150.00 C 4.40 6.15 4.40 5.05 +0.40 54 102 351 +15
29JUN26 152.50 C 3.63 5.05 3.63 4.21 +0.28 54 51 492 0
29JUN26 155.00 C 3.00 4.35 3.00 3.48 +0.17 54 270 813 +62
29JUN26 157.50 C 3.57 3.66 2.82 2.85 +0.13 54 139 1,690 +19
29JUN26 160.00 C 2.59 3.04 2.49 2.32 +0.11 54 302 2,637 -56
29JUN26 162.50 C 1.99 2.58 1.78 1.88 +0.09 54 257 904 +111
29JUN26 165.00 C 0.00 0.00 0.00 1.51 +0.07 54 0 773 0
29JUN26 167.50 C 0.00 0.00 0.00 1.21 +0.06 54 0 612 0
29JUN26 170.00 C 1.31 1.31 1.31 0.96 +0.04 53 50 464 0
29JUN26 172.50 C 1.10 1.10 0.94 0.75 +0.03 53 316 825 +150
29JUN26 175.00 C 0.00 0.00 0.00 0.59 +0.02 53 0 702 0
29JUN26 177.50 C 0.00 0.00 0.00 0.46 +0.02 53 0 208 0
29JUN26 180.00 C 0.83 0.83 0.66 0.35 +0.01 53 20 970 0
29JUN26 182.50 C 0.68 0.68 0.68 0.27 0.00 53 15 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 +0.01 53 0 666 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 0.00 53 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.12 0.00 53 0 450 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 0.00 53 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 0.00 53 0 1,098 0
29JUN26 197.50 C 0.00 0.00 0.00 0.05 0.00 53 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 0.00 54 0 3,354 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 111 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 117 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 120 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 35.87 +1.85 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 33.66 +1.86 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.50 +1.83 58 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.36 +1.92 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.87 +0.80 53 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.99 +0.82 53 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.14 +0.80 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 21.37 +0.77 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 19.68 +0.74 53 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 18.08 +0.71 53 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 16.57 +0.69 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 15.14 +0.69 53 0 189 0
30JUL26 140.00 C 14.17 14.17 14.17 13.79 +0.77 53 3 4,036 +3
30JUL26 142.50 C 12.94 12.94 12.13 12.60 +0.75 54 31 300 0
30JUL26 145.00 C 11.00 11.77 10.80 11.47 +0.72 54 27 100 +27
30JUL26 147.50 C 10.67 10.67 10.67 10.45 +0.73 54 1 108 +1
30JUL26 150.00 C 10.56 10.82 9.29 9.49 +0.67 54 86 480 +57
30JUL26 152.50 C 0.00 0.00 0.00 8.57 +0.59 54 0 323 0
30JUL26 155.00 C 8.91 8.91 8.91 7.76 +0.51 55 15 244 -15
30JUL26 157.50 C 0.00 0.00 0.00 6.96 +0.41 54 0 358 0
30JUL26 160.00 C 5.87 7.20 5.60 6.23 +0.38 54 8 96 +8
30JUL26 162.50 C 4.95 4.95 4.95 5.56 +0.35 54 30 76 -30
30JUL26 165.00 C 4.53 4.53 4.46 4.96 +0.33 54 60 150 -59
30JUL26 167.50 C 4.04 4.04 4.04 4.41 +0.30 54 32 111 +21
30JUL26 170.00 C 3.69 3.69 3.69 3.92 +0.28 54 1 211 0
30JUL26 172.50 C 4.33 4.33 4.33 3.47 +0.25 54 3 274 0
30JUL26 175.00 C 0.00 0.00 0.00 3.07 +0.23 54 0 209 0
30JUL26 177.50 C 0.00 0.00 0.00 2.71 +0.21 54 0 237 0
30JUL26 180.00 C 2.84 2.84 2.84 2.39 +0.19 54 50 271 -49
30JUL26 182.50 C 2.58 2.58 2.58 2.10 +0.17 54 50 147 -11
30JUL26 185.00 C 0.00 0.00 0.00 1.85 +0.16 54 0 127 0
30JUL26 187.50 C 2.09 2.09 2.09 1.62 +0.14 54 50 199 0
30JUL26 190.00 C 2.14 2.14 2.14 1.42 +0.12 54 50 3,843 -50
30JUL26 192.50 C 2.02 2.02 1.95 1.24 +0.11 54 26 150 +15
30JUL26 195.00 C 0.00 0.00 0.00 1.08 +0.10 54 0 241 0
30JUL26 197.50 C 1.54 1.54 1.54 0.95 +0.09 54 1 67 +1
30JUL26 200.00 C 0.00 0.00 0.00 0.82 +0.07 54 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.62 +0.06 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.47 +0.05 54 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.35 +0.04 54 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.26 +0.03 54 0 16 0
30JUL26 225.00 C 0.00 0.00 0.00 0.19 +0.02 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 37.06 +1.54 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.02 +1.35 55 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.06 +1.32 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.50 +1.86 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.32 +1.50 55 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 27.58 +0.50 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 26.08 +0.69 56 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 24.47 +0.69 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.93 +1.01 56 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 21.46 +0.99 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 20.06 +0.95 56 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 18.73 +1.09 56 0 235 0
28AUG26 140.00 C 17.45 17.45 17.45 17.45 +0.90 56 15 238 +15
28AUG26 142.50 C 16.31 16.31 16.31 16.30 +0.87 56 15 105 +15
28AUG26 145.00 C 15.27 15.27 15.27 15.21 +0.83 56 15 208 +15
28AUG26 147.50 C 15.47 15.60 14.18 14.20 +0.78 57 60 133 +60
28AUG26 150.00 C 14.07 14.42 12.91 13.26 +0.76 57 105 302 +105
28AUG26 152.50 C 12.30 13.45 12.00 12.37 +0.73 57 150 459 +150
28AUG26 155.00 C 10.46 12.39 10.46 11.54 +0.68 57 105 198 +51
28AUG26 157.50 C 11.49 11.49 10.41 10.68 +0.66 57 105 248 +105
28AUG26 160.00 C 10.76 11.00 9.67 9.87 +0.63 57 141 207 +135
28AUG26 162.50 C 9.97 9.97 9.53 9.12 +0.61 57 30 75 +30
28AUG26 165.00 C 0.00 0.00 0.00 8.41 +0.81 57 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 7.53 +0.54 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 6.93 +0.51 56 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 6.38 +0.48 56 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 5.87 +0.46 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 5.39 +0.44 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 4.95 +0.41 56 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 4.55 +0.40 56 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 4.17 +0.37 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 3.82 +0.35 56 0 242 0
28AUG26 190.00 C 4.40 4.40 4.40 3.50 +0.33 56 2 832 0
28AUG26 192.50 C 4.00 4.00 4.00 3.20 +0.31 56 9 482 0
28AUG26 195.00 C 4.00 4.00 4.00 2.93 +0.29 56 2 184 0
28AUG26 197.50 C 4.00 4.00 4.00 2.68 +0.28 56 2 47 +2
28AUG26 200.00 C 2.57 2.57 2.57 2.45 +0.26 56 2 212 +2
29SEP26 110.00 C 0.00 0.00 0.00 38.59 +0.85 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.68 +0.82 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.84 +0.83 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 33.08 +0.48 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.36 +0.47 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.74 +0.47 55 0 0 0
29SEP26 125.00 C 27.50 27.50 27.50 28.47 +0.78 56 1 1 -1
29SEP26 127.50 C 0.00 0.00 0.00 26.93 +0.74 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.48 +0.73 56 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 24.03 +0.97 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.47 +0.43 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 21.30 +0.98 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.21 +0.94 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 19.06 +0.88 56 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 18.00 +0.85 56 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 16.99 +0.82 56 0 3 0
29SEP26 150.00 C 0.00 0.00 0.00 16.05 +0.79 56 0 53 0
29SEP26 152.50 C 0.00 0.00 0.00 15.15 +0.76 57 0 323 0
29SEP26 155.00 C 0.00 0.00 0.00 14.35 +0.77 57 0 353 0
29SEP26 157.50 C 0.00 0.00 0.00 13.50 +0.69 57 0 140 0
29SEP26 160.00 C 13.78 13.78 13.78 12.67 +0.58 57 2 974 0
29SEP26 162.50 C 0.00 0.00 0.00 11.87 +1.18 57 0 45 0
29SEP26 165.00 C 0.00 0.00 0.00 11.12 +0.81 57 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 10.11 +0.47 56 0 38 0
29SEP26 170.00 C 0.00 0.00 0.00 9.47 +0.46 56 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 8.86 +0.44 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 8.28 +0.41 56 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 7.74 +0.39 56 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 7.23 +0.38 56 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 6.76 +0.37 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.31 +0.17 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.89 +0.33 56 0 0 0
29SEP26 190.00 C 6.16 6.16 6.16 5.49 +0.31 56 1 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 5.12 +0.30 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.78 +0.29 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.59 +0.41 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 4.27 +0.38 56 0 4,727 0
29SEP26 205.00 C 0.00 0.00 0.00 3.71 +0.34 56 0 2,628 0
29SEP26 210.00 C 4.30 4.30 4.30 3.12 +0.21 56 2 513 +2
29SEP26 215.00 C 4.00 4.00 4.00 2.70 +0.18 56 2 318 +2
29SEP26 220.00 C 0.00 0.00 0.00 2.34 +0.17 56 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 2.08 +0.21 56 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.75 +0.14 56 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.51 +0.12 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.30 +0.10 56 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 1.12 +0.09 56 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.97 +0.08 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.84 +0.08 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.72 +0.06 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.62 +0.06 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.54 +0.06 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.46 +0.04 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.40 +0.04 56 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.34 +0.03 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.30 +0.04 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.16 +0.02 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 43.15 +0.46 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.50 +0.47 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.88 +0.44 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.67 +0.79 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.17 +0.82 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.72 +0.79 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.32 +0.76 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.97 +0.75 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.66 +0.77 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 30.39 +0.70 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.20 +0.72 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.03 +0.69 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.91 +0.69 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.84 +0.66 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.80 +0.63 57 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 23.83 +0.63 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.64 +0.43 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 21.74 +0.37 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.11 +0.59 57 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 20.28 +0.58 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.70 -0.23 55 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 17.96 -0.23 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 17.95 +0.47 57 0 32 0
30DEC26 167.50 C 0.00 0.00 0.00 17.29 +0.47 57 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 16.02 -0.14 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 15.85 +0.33 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 15.17 +0.32 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 14.52 +0.31 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.90 +0.30 57 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 13.30 +0.28 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.72 +0.27 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 12.17 +0.26 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 11.65 +0.25 57 0 4 0
30DEC26 192.50 C 10.88 10.88 10.88 10.82 -0.08 56 5 93 -5
30DEC26 195.00 C 0.00 0.00 0.00 10.66 +0.23 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 10.20 +0.22 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.76 +0.22 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.93 +0.20 57 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 8.17 +0.18 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 7.47 +0.16 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.83 +0.15 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 6.25 +0.14 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.72 +0.13 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 5.23 +0.11 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.79 +0.11 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.38 +0.22 57 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 4.01 +0.21 57 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.67 +0.19 57 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 3.26 +0.07 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.98 +0.06 56 0 82 0
30DEC26 270.00 C 4.30 4.30 4.30 2.73 +0.06 56 2 54 +2
30DEC26 275.00 C 4.20 4.20 4.20 2.50 +0.05 56 2 11 +2
30DEC26 280.00 C 4.00 4.00 4.00 2.29 -0.02 56 2 84 +2
30DEC26 285.00 C 4.00 4.00 4.00 2.10 +0.05 56 2 4 +2
30DEC26 290.00 C 0.00 0.00 0.00 1.98 +0.10 57 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.76 +0.04 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.62 +0.04 56 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.36 +0.03 56 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.14 +0.02 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.96 +0.02 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.81 +0.01 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.69 +0.02 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 47.18 +0.54 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.66 +0.53 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 44.19 +0.54 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.72 +0.51 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.33 +0.54 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.31 +0.83 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.68 +0.50 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.72 +0.84 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.49 +0.82 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.30 +0.82 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.15 +0.78 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 33.03 +0.76 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.96 +0.75 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.91 +0.73 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.91 +0.72 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.67 +0.46 56 0 121 0
30MAR27 150.00 C 28.00 28.00 28.00 28.00 +0.69 57 4 197 +4
30MAR27 152.50 C 0.00 0.00 0.00 27.10 +0.68 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.23 +0.67 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.14 +0.43 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.58 +0.63 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.80 +0.62 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.05 +0.60 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.18 +0.44 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.84 -0.21 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.20 -0.19 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.08 +0.31 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.00 -0.16 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.74 +0.17 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.92 -0.03 56 0 30 0
30MAR27 185.00 C 18.29 18.29 18.29 17.49 +0.15 57 45 245 +45
30MAR27 187.50 C 0.00 0.00 0.00 16.90 +0.14 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.33 +0.14 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 15.77 +0.12 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.24 +0.12 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.72 +0.11 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.22 +0.10 56 0 17 0
30MAR27 205.00 C 14.38 14.38 14.38 13.28 +0.09 56 45 45 +15
30MAR27 210.00 C 0.00 0.00 0.00 12.40 +0.08 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.57 +0.06 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.81 +0.06 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 10.10 +0.05 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.43 +0.04 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.81 +0.03 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 8.23 +0.02 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 7.47 -0.21 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.98 -0.20 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 6.53 -0.19 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.29 0.00 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.88 0.00 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 50.65 +0.49 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.21 +0.59 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.15 +0.91 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.80 +0.84 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.48 +0.83 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.20 +0.82 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.96 +0.81 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.76 +0.77 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.59 +0.80 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.14 +0.47 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.05 +0.44 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.99 +0.44 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.95 +0.43 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.95 +0.44 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.98 +0.43 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.32 +1.15 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.41 +0.98 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.52 +0.96 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.68 +0.97 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.85 +0.95 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.05 +0.94 57 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.27 +0.92 57 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.52 +0.90 57 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.80 +0.89 57 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.83 +0.38 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 25.38 +0.59 57 0 0 0
TOTAL CALL 2,954 92,840 +1,005
29JUN26 110.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 5 0
29JUN26 112.50 P 0.00 0.00 0.00 0.17 -0.05 53 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.27 -0.07 53 0 241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.41 -0.10 53 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.60 -0.13 53 0 881 0
29JUN26 122.50 P 0.00 0.00 0.00 0.86 -0.16 53 0 783 0
29JUN26 125.00 P 0.00 0.00 0.00 1.21 -0.19 54 0 1,074 0
29JUN26 127.50 P 1.48 1.48 1.48 1.64 -0.26 54 15 591 0
29JUN26 130.00 P 3.00 3.00 1.70 2.17 -0.32 54 236 25,479 +79
29JUN26 132.50 P 2.68 2.90 2.68 2.79 -0.37 53 6 459 -6
29JUN26 135.00 P 4.00 4.00 3.00 3.52 -0.43 53 70 603 +70
29JUN26 137.50 P 3.92 4.72 3.92 4.36 -0.53 53 48 415 -42
29JUN26 140.00 P 4.60 5.70 4.60 5.34 -0.68 52 24 486 -20
29JUN26 142.50 P 5.63 5.63 5.63 6.48 -0.80 52 8 420 0
29JUN26 145.00 P 7.58 7.58 6.84 7.82 -0.82 52 31 1,743 +15
29JUN26 147.50 P 8.90 9.12 8.88 9.22 -0.95 52 50 1,454 +15
29JUN26 150.00 P 9.20 9.66 9.20 10.84 -0.77 53 82 2,413 0
29JUN26 152.50 P 0.00 0.00 0.00 12.57 -0.78 53 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 14.35 -0.81 53 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 16.27 -0.83 53 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 18.24 -0.88 53 0 1,275 0
29JUN26 162.50 P 20.55 20.55 20.55 20.32 -0.88 53 20 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 22.47 -0.91 53 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 24.66 -0.93 53 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 27.14 -0.89 56 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 29.41 -1.69 56 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 31.75 -1.78 56 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 34.16 -1.73 57 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 37.48 -0.11 74 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 38.97 -1.03 58 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 41.35 -1.76 57 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 43.74 -1.80 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 46.22 -1.77 54 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 48.70 -1.66 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 51.20 -1.26 0 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 53.70 -1.68 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 56.20 -1.80 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 61.20 -1.68 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 66.20 -1.68 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 71.20 -1.68 0 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 76.20 -1.68 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 81.20 -1.68 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 86.20 -1.68 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 91.20 -1.64 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 96.20 -1.68 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 101.20 -1.13 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 106.20 -1.68 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 111.20 -1.68 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 116.20 -1.68 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 121.20 -1.68 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 126.20 -1.68 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 131.20 -1.68 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 136.20 -1.68 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 141.20 -1.68 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 146.20 -1.68 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 151.20 -1.68 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 156.20 -1.68 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 166.20 -1.68 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 176.20 -1.68 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 186.20 -1.67 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 196.20 -1.67 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 206.20 -1.67 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 216.20 -1.67 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 226.20 -1.67 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.12 -0.06 54 0 2 0
30JUL26 112.50 P 0.00 0.00 0.00 1.40 -0.09 54 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 1.80 -0.08 54 0 36 0
30JUL26 117.50 P 1.97 1.97 1.97 2.21 -0.12 54 15 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.74 -0.12 54 0 30 0
30JUL26 122.50 P 3.57 3.57 3.57 3.29 -0.17 54 20 20 +20
30JUL26 125.00 P 3.78 3.78 3.78 3.94 -0.19 54 34 84 +34
30JUL26 127.50 P 4.67 4.67 4.57 4.60 -0.24 54 30 152 0
30JUL26 130.00 P 4.70 5.61 4.70 5.39 -0.25 53 6 630 0
30JUL26 132.50 P 0.00 0.00 0.00 6.24 -0.30 53 0 480 0
30JUL26 135.00 P 7.38 7.38 7.38 7.18 -0.34 53 8 497 0
30JUL26 137.50 P 8.90 8.90 8.44 8.24 -0.47 53 14 530 0
30JUL26 140.00 P 9.90 9.90 9.90 9.35 -0.48 53 22 5,207 +19
30JUL26 142.50 P 11.55 11.55 9.68 10.60 -0.60 53 20 65 +19
30JUL26 145.00 P 0.00 0.00 0.00 11.98 -0.61 53 0 528 0
30JUL26 147.50 P 12.31 12.31 12.31 13.42 -0.70 53 2 127 +2
30JUL26 150.00 P 0.00 0.00 0.00 14.97 -0.63 54 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 16.58 -0.71 54 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 18.36 -0.35 54 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 19.92 -0.58 54 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 21.72 -0.58 54 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 23.52 -0.66 53 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 25.72 -0.42 55 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 27.79 -1.16 55 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 29.86 -1.22 56 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 31.85 -1.25 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 33.98 -1.43 56 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 36.23 -1.46 57 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 38.42 -1.55 57 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 40.66 -1.60 57 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 42.76 -1.72 56 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 45.03 -1.75 56 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 47.49 -1.52 57 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 49.61 -1.73 56 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 51.94 -1.16 55 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 54.28 -1.71 55 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 56.68 -1.75 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 61.46 -1.70 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 66.24 -1.78 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 71.22 -1.66 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 76.21 -1.67 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 81.20 -1.68 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 86.20 -1.68 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 91.20 -1.64 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 96.20 -1.68 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 101.20 -1.59 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.61 -0.01 56 0 30 0
28AUG26 112.50 P 3.15 3.15 3.15 3.14 -0.01 56 15 78 -15
28AUG26 115.00 P 3.27 3.27 3.27 3.68 0.00 56 2 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.30 -0.02 56 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 4.99 -0.02 56 0 42 0
28AUG26 122.50 P 6.00 6.00 6.00 5.68 -0.23 56 170 325 +170
28AUG26 125.00 P 0.00 0.00 0.00 6.52 -0.19 56 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.19 -0.29 55 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.15 -0.34 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.12 -0.40 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 10.22 -0.47 55 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 11.43 -0.48 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 12.66 -0.47 55 0 120 0
28AUG26 142.50 P 13.73 13.73 12.67 14.00 -0.34 56 30 256 +15
28AUG26 145.00 P 15.02 15.02 14.25 15.41 -0.53 56 30 217 +30
28AUG26 147.50 P 16.56 16.96 15.66 16.90 -0.55 56 60 191 +45
28AUG26 150.00 P 17.13 17.13 17.00 18.40 -0.37 56 30 55 +30
28AUG26 152.50 P 0.00 0.00 0.00 20.14 -0.26 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.81 -0.30 57 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 23.53 -0.28 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.31 -0.35 58 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 27.15 -0.34 58 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 28.99 -0.39 58 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 30.83 -0.52 58 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 32.88 -0.40 59 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 34.87 -0.47 59 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 36.89 -0.49 59 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 38.94 -0.52 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.02 -0.49 60 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.12 -0.86 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.25 -0.87 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.41 -0.89 60 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.56 -1.44 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.76 -1.54 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.29 -1.09 62 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.55 -1.09 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.77 -1.14 62 0 0 0
29SEP26 110.00 P 5.00 5.00 5.00 4.04 -0.07 56 2 407 0
29SEP26 112.50 P 4.39 4.39 4.35 4.63 -0.11 56 44 96 +44
29SEP26 115.00 P 4.63 4.63 4.63 5.17 -0.27 55 16 18 +14
29SEP26 117.50 P 0.00 0.00 0.00 5.86 -0.29 55 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.60 -0.36 55 0 30 0
29SEP26 122.50 P 8.00 8.00 8.00 7.46 -0.30 55 5 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.49 -0.25 55 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 9.28 -0.30 55 0 119 0
29SEP26 130.00 P 9.74 9.76 9.74 10.29 -0.34 55 25 94 +7
29SEP26 132.50 P 0.00 0.00 0.00 11.38 -0.38 55 0 25 0
29SEP26 135.00 P 11.82 11.85 11.82 12.56 -0.40 55 400 400 +352
29SEP26 137.50 P 0.00 0.00 0.00 13.78 -0.43 55 0 192 0
29SEP26 140.00 P 14.20 14.20 14.20 15.06 -0.48 55 15 604 +15
29SEP26 142.50 P 0.00 0.00 0.00 16.41 -0.52 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.84 -0.54 55 0 62 0
29SEP26 147.50 P 0.00 0.00 0.00 19.32 -0.57 55 0 319 0
29SEP26 150.00 P 23.93 23.93 23.93 20.40 -0.88 54 3 792 -3
29SEP26 152.50 P 0.00 0.00 0.00 22.66 -0.26 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.32 -0.22 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 26.01 -0.28 57 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 27.75 -0.29 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.45 -0.40 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.29 -0.42 57 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.15 -0.46 57 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.15 -0.38 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.09 -0.40 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.06 -0.41 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.04 -0.46 59 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 43.08 -0.46 59 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 45.11 -0.46 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.18 -0.48 59 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 49.26 -0.59 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 51.41 -0.84 60 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 53.51 -0.89 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 55.69 -0.57 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 57.86 -0.89 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 60.08 -0.87 60 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 64.41 -1.00 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 69.02 -0.91 60 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 73.55 -0.96 61 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 78.15 -0.93 60 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 83.13 -0.60 63 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 87.81 -0.61 63 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 92.50 -0.64 63 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 97.23 -0.66 62 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 102.03 -0.76 63 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 106.84 -1.04 63 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 111.73 -1.15 63 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 116.64 -1.57 64 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 121.53 -1.64 64 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 126.49 -1.66 65 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 131.51 -1.59 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.47 -1.63 68 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 141.49 -1.39 69 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.49 -1.61 71 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.49 -1.62 72 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.46 -1.64 73 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 166.46 -1.64 76 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 176.51 -1.59 79 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 186.46 -1.64 81 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 196.51 -1.59 84 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 206.46 -1.64 86 0 0 0
30DEC26 110.00 P 8.70 8.70 8.70 7.74 -0.22 55 2 16 +2
30DEC26 112.50 P 0.00 0.00 0.00 8.54 -0.28 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.44 -0.28 55 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 10.33 -0.29 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.23 -0.29 55 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.23 -0.35 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.31 -0.47 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.49 -0.31 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.66 -0.32 56 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 16.88 -0.34 56 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.14 -0.36 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.45 -0.38 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.81 -0.40 56 0 21 0
30DEC26 142.50 P 0.00 0.00 0.00 22.22 -0.42 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.67 -0.44 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.16 -0.46 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.30 -0.65 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.00 -0.56 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.50 -0.69 55 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 31.10 -1.11 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.33 -0.28 57 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 35.08 -0.26 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 36.85 -0.32 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.66 -0.30 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.46 -0.35 57 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.34 -0.34 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.25 -0.34 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.15 -0.38 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.11 -0.38 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.07 -0.39 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.04 -0.41 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.02 -0.44 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.07 -0.43 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.09 -0.46 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.14 -0.47 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.22 -0.48 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.33 -0.47 59 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 68.54 -0.51 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 72.84 -0.52 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.21 -0.51 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 81.58 -0.50 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.01 -0.53 60 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 90.50 -0.89 60 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.35 -0.57 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 99.90 -0.60 61 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 104.48 -0.61 61 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.11 -0.59 62 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 113.74 -0.56 62 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.40 -0.59 61 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 123.09 -0.59 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.79 -0.60 61 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 132.53 -0.60 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.27 -0.83 61 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.09 -0.79 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 146.98 -1.12 61 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 151.84 -1.27 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.74 -1.36 62 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 166.55 -1.55 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.51 -1.59 64 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.46 -1.64 65 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 196.51 -1.59 68 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 206.53 -1.57 70 0 0 0
30MAR27 110.00 P 11.90 11.90 9.85 10.82 -0.18 55 77 104 +77
30MAR27 112.50 P 0.00 0.00 0.00 11.53 -0.39 55 0 25 0
30MAR27 115.00 P 0.00 0.00 0.00 12.50 -0.35 55 0 27 0
30MAR27 117.50 P 0.00 0.00 0.00 13.49 -0.37 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.55 -0.42 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.63 -0.45 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.75 -0.44 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.10 -0.38 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.43 -0.29 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 20.69 -0.31 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.00 -0.33 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.34 -0.35 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.73 -0.37 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.15 -0.39 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.62 -0.40 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.05 -0.30 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.31 -0.59 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 31.82 -0.66 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.43 -0.68 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.06 -0.70 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 36.70 -0.75 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 38.43 -0.73 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.63 -0.28 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.35 -0.34 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.19 -0.32 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.96 -0.37 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.80 -0.38 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.66 -0.41 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.55 -0.42 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 53.45 -0.42 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.38 -0.44 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.33 -0.44 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.28 -0.46 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.27 -0.47 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.27 -0.48 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.28 -0.50 57 0 30 0
30MAR27 200.00 P 67.81 67.81 67.81 68.26 +0.45 59 32 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.41 -0.53 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.59 -0.52 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 79.83 -0.52 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 84.09 -0.54 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 88.38 -0.58 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.76 -0.57 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.16 -0.58 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.56 -0.59 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 106.03 -0.60 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.86 -0.64 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.10 -0.59 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.94 -0.67 59 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 124.55 -0.65 59 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.30 -0.25 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 14.24 -0.32 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.27 -0.33 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.40 -0.29 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.53 -0.28 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.66 -0.31 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.80 -0.38 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.95 -0.69 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.49 -0.34 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.79 -0.36 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.13 -0.37 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.51 -0.39 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.92 -0.40 55 0 1 0
29JUN27 142.50 P 0.00 0.00 0.00 29.36 -0.42 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.84 -0.44 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.35 -0.45 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.90 -0.46 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.47 -0.49 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.08 -0.50 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.72 -0.52 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.01 -0.69 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.70 -0.71 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.73 -0.41 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.44 -0.45 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.28 -0.40 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.13 -0.35 55 0 0 0
TOTAL PUT 1,719 123,248 +988
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$ 47.80
29JUN26 24.00 C 0.00 0.00 0.00 23.82 +0.42 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.83 +0.44 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.84 +0.45 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.84 +0.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.82 +0.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.80 +0.37 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.83 +0.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.83 +0.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.84 +0.43 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.85 +0.44 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.80 +0.36 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.81 +0.39 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.84 +0.42 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.86 +0.40 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.84 +0.35 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.86 +0.41 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.86 +0.41 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.87 +0.41 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.87 +0.41 21 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.88 +0.40 21 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.92 +0.39 22 0 407 0
29JUN26 45.00 C 1.97 2.50 1.97 3.00 +0.36 21 290 376 -192
29JUN26 46.00 C 1.25 2.07 1.25 2.11 +0.31 20 124 827 +57
29JUN26 47.00 C 1.00 1.25 1.00 1.42 +0.25 20 55 1,549 +5
29JUN26 48.00 C 0.60 0.86 0.60 0.89 +0.18 21 210 1,082 +81
29JUN26 49.00 C 0.30 0.52 0.30 0.51 +0.11 21 5 715 0
29JUN26 50.00 C 0.28 0.30 0.26 0.28 +0.08 22 42 785 +25
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 22 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 32 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.85 +0.41 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.85 +0.41 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.85 +0.41 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.86 +0.42 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.86 +0.41 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.86 +0.40 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.86 +0.37 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.87 +0.41 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.88 +0.41 22 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.90 +0.39 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.96 +0.37 22 0 345 0
30JUL26 45.00 C 2.10 2.44 2.10 3.09 +0.34 22 45 562 -15
30JUL26 46.00 C 1.56 2.21 1.56 2.25 +0.30 20 166 387 +91
30JUL26 47.00 C 1.18 1.51 1.18 1.63 +0.25 21 251 297 +70
30JUL26 48.00 C 0.72 1.00 0.72 1.13 +0.18 21 65 568 +50
30JUL26 49.00 C 0.61 0.77 0.61 0.77 +0.12 22 47 245 +17
30JUL26 50.00 C 0.41 0.54 0.41 0.53 +0.12 22 102 329 +47
30JUL26 52.50 C 0.18 0.20 0.18 0.16 +0.04 22 45 110 0
30JUL26 55.00 C 0.08 0.08 0.08 0.05 +0.02 22 30 185 +10
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 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.86 +0.42 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.86 +0.41 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.86 +0.40 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.86 +0.37 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.86 +0.40 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.87 +0.40 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.89 +0.39 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.94 +0.36 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.04 +0.32 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.24 +0.29 22 0 457 0
28AUG26 46.00 C 2.41 2.41 2.28 2.47 +0.24 21 60 282 +30
28AUG26 47.00 C 1.46 1.58 1.46 1.91 +0.20 21 30 213 +30
28AUG26 48.00 C 1.23 1.23 1.23 1.47 +0.17 22 35 461 +4
28AUG26 49.00 C 1.13 1.13 1.13 1.14 +0.13 22 10 172 +10
28AUG26 50.00 C 0.72 0.72 0.72 0.85 +0.10 22 15 138 +15
28AUG26 52.50 C 0.37 0.37 0.37 0.37 +0.05 22 2 60 0
28AUG26 55.00 C 0.26 0.26 0.26 0.14 +0.01 22 1 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 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.84 +0.41 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.84 +0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.84 +0.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.85 +0.42 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.85 +0.36 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.85 +0.41 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.85 +0.41 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.85 +0.41 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.85 +0.41 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.86 +0.42 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.86 +0.41 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.86 +0.40 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 +0.37 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.86 +0.41 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.87 +0.40 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.89 +0.39 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.94 +0.37 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 +0.33 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.23 +0.31 22 0 4 0
29SEP26 45.00 C 2.67 2.67 2.67 3.51 +0.28 22 15 111 +15
29SEP26 46.00 C 2.04 2.60 2.04 2.80 +0.24 21 75 433 0
29SEP26 47.00 C 1.79 2.22 1.79 2.28 +0.20 22 75 490 0
29SEP26 48.00 C 1.45 1.80 1.45 1.85 +0.17 22 43 343 +17
29SEP26 49.00 C 0.00 0.00 0.00 1.48 +0.15 22 0 97 0
29SEP26 50.00 C 0.00 0.00 0.00 1.24 +0.18 23 0 561 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 +0.09 23 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 +0.05 22 0 51 0
29SEP26 57.50 C 0.29 0.29 0.29 0.16 +0.03 23 45 60 +30
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.01 23 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 0.02 +0.01 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.84 +0.41 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.85 +0.42 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.85 +0.36 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.85 +0.41 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.85 +0.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.85 +0.41 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.85 +0.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.86 +0.42 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.86 +0.41 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.87 +0.41 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.89 +0.40 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.94 +0.41 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.04 +0.41 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.22 +0.43 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.44 +0.41 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.74 +0.42 23 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.10 +0.40 23 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.50 +0.38 23 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.97 +0.39 24 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.47 +0.35 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.93 +0.25 23 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 +0.32 23 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.25 +0.28 23 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.49 +0.24 23 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 +0.16 23 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.13 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.10 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.07 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.85 +0.41 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.85 +0.41 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.85 +0.41 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.86 +0.41 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.87 +0.41 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.90 +0.41 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.96 +0.38 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.07 +0.58 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.25 +0.63 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.48 +0.35 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.73 +0.33 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 +0.33 23 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.39 +0.30 23 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.78 +0.30 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.21 +0.28 23 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.68 +0.28 23 0 5 0
30MAR27 47.00 C 3.20 3.39 3.20 4.18 +0.36 23 45 60 +45
30MAR27 48.00 C 3.11 3.11 3.11 3.62 +0.13 22 100 144 +100
30MAR27 49.00 C 0.00 0.00 0.00 3.22 +0.11 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.85 +0.12 22 0 33 0
30MAR27 52.50 C 1.61 1.61 1.61 2.07 +0.09 22 3 52 -3
30MAR27 55.00 C 0.00 0.00 0.00 1.48 +0.12 23 0 28 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 +0.09 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.06 23 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.05 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.54 +0.37 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.78 +0.36 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.05 +0.36 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.35 +0.33 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.68 +0.33 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.06 +0.31 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.46 +0.31 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.91 +0.29 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.38 +0.28 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.89 +0.25 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.44 +0.25 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 +0.22 23 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.63 +0.22 23 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.79 +0.19 23 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.12 +0.16 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.59 +0.12 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.18 +0.10 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 +0.07 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
TOTAL CALL 2,031 18,029 +539
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 703 0
29JUN26 43.00 P 0.10 0.10 0.09 0.07 -0.02 22 79 827 0
29JUN26 44.00 P 0.18 0.18 0.16 0.17 -0.05 22 110 1,041 +110
29JUN26 45.00 P 0.50 0.53 0.50 0.36 -0.12 21 115 708 0
29JUN26 46.00 P 1.03 1.03 0.73 0.68 -0.21 21 27 791 +10
29JUN26 47.00 P 1.95 2.00 1.27 1.21 -0.25 22 123 589 +25
29JUN26 48.00 P 2.17 2.17 2.17 1.89 -0.30 23 30 344 -2
29JUN26 49.00 P 3.17 3.17 2.69 2.66 -0.38 23 80 527 +35
29JUN26 50.00 P 0.00 0.00 0.00 3.49 -0.37 22 0 412 0
29JUN26 52.50 P 0.00 0.00 0.00 5.88 -0.41 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.37 -0.45 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.89 -0.35 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.61 -0.11 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.87 -0.41 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.57 -0.14 83 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.88 -0.39 66 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 188 0
30JUL26 42.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 210 0
30JUL26 43.00 P 0.32 0.32 0.32 0.31 -0.04 21 30 1,024 0
30JUL26 44.00 P 0.53 0.53 0.47 0.52 -0.06 22 51 410 -6
30JUL26 45.00 P 1.15 1.15 0.80 0.80 -0.16 21 122 510 +101
30JUL26 46.00 P 1.43 1.43 1.17 1.19 -0.20 21 20 220 -14
30JUL26 47.00 P 2.24 2.24 2.03 1.71 -0.25 22 16 159 -15
30JUL26 48.00 P 2.77 2.77 2.77 2.35 -0.27 22 15 104 -5
30JUL26 49.00 P 3.35 3.35 3.13 3.05 -0.33 22 45 84 +30
30JUL26 50.00 P 0.00 0.00 0.00 3.78 -0.31 22 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 5.98 -0.37 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.54 -0.42 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.02 -0.39 36 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.61 -0.30 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.99 -0.34 45 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.57 -0.33 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.98 -0.36 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 38 0
28AUG26 41.00 P 0.24 0.24 0.24 0.21 -0.06 21 60 199 -60
28AUG26 42.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.53 -0.10 21 0 36 0
28AUG26 44.00 P 0.84 0.84 0.84 0.79 -0.12 21 2 80 -2
28AUG26 45.00 P 0.00 0.00 0.00 1.11 -0.16 21 0 452 0
28AUG26 46.00 P 0.00 0.00 0.00 1.54 -0.19 21 0 132 0
28AUG26 47.00 P 0.00 0.00 0.00 2.06 -0.24 22 0 139 0
28AUG26 48.00 P 2.66 2.66 2.66 2.66 -0.30 22 10 101 -10
28AUG26 49.00 P 0.00 0.00 0.00 3.38 -0.30 23 0 98 0
28AUG26 50.00 P 0.00 0.00 0.00 4.03 -0.32 22 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 6.11 -0.37 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.61 -0.37 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.04 -0.37 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.61 -0.30 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.01 -0.35 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.57 -0.33 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.00 -0.35 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 117 0
29SEP26 41.00 P 0.39 0.39 0.39 0.39 -0.06 22 55 132 +49
29SEP26 42.00 P 0.60 0.60 0.60 0.57 -0.08 22 20 66 +5
29SEP26 43.00 P 0.00 0.00 0.00 0.80 -0.10 22 0 338 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 -0.13 22 0 73 0
29SEP26 45.00 P 1.71 1.71 1.71 1.50 -0.17 22 15 42 +15
29SEP26 46.00 P 2.43 2.51 2.43 1.95 -0.20 23 45 200 -7
29SEP26 47.00 P 3.12 3.12 3.04 2.49 -0.21 23 45 413 +45
29SEP26 48.00 P 0.00 0.00 0.00 3.07 -0.25 23 0 255 0
29SEP26 49.00 P 0.00 0.00 0.00 3.72 -0.28 23 0 106 0
29SEP26 50.00 P 0.00 0.00 0.00 4.31 -0.29 22 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.29 -0.34 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.77 -0.39 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.17 -0.35 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.61 -0.33 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.01 -0.39 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.57 -0.33 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.08 -0.27 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 0.00 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 6 0
30DEC26 39.00 P 0.46 0.46 0.45 0.54 +0.02 23 30 79 +28
30DEC26 40.00 P 0.65 0.65 0.65 0.72 +0.02 23 100 490 -31
30DEC26 41.00 P 0.00 0.00 0.00 0.94 +0.02 23 0 61 0
30DEC26 42.00 P 1.06 1.06 1.01 1.22 -0.03 23 9 172 +9
30DEC26 43.00 P 0.00 0.00 0.00 1.53 0.00 23 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 0.00 24 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.36 +0.04 24 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.84 +0.05 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.36 +0.04 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.81 -0.08 24 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.41 -0.10 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.05 -0.14 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 -0.19 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.16 -0.26 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.43 -0.34 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.83 -0.25 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.21 -0.19 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.57 -0.33 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.08 -0.27 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 0.00 23 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.62 -0.05 23 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.80 -0.04 23 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.01 -0.07 23 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.25 -0.08 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.55 -0.08 23 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.86 -0.11 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.23 -0.22 22 0 24 0
30MAR27 45.00 P 2.40 2.40 2.40 2.64 -0.26 22 100 112 +100
30MAR27 46.00 P 0.00 0.00 0.00 3.28 -0.15 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.80 -0.18 24 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.23 -0.18 23 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.82 -0.21 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.45 -0.21 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.18 -0.48 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.36 -0.36 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.51 -0.43 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.83 -0.27 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.21 -0.29 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.57 -0.33 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 -0.27 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.65 -0.07 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.96 -0.08 23 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.32 -0.10 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.70 -0.11 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 3.14 -0.13 23 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.60 -0.14 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.11 -0.16 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.65 -0.17 23 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.22 -0.20 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.85 -0.20 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.53 -0.24 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.41 -0.31 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.51 -0.43 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.83 -0.27 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.21 -0.29 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.57 -0.33 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.08 -0.27 29 0 0 0
TOTAL PUT 1,354 24,963 +410
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$ 163.10
29JUN26 140.00 C 0.00 0.00 0.00 23.76 +0.05 42 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.47 +0.04 42 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 19.26 +0.04 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 17.13 +0.02 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 15.11 +0.01 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 13.22 +0.01 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 11.45 0.00 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 9.83 0.00 42 0 0 0
29JUN26 160.00 C 7.92 7.92 7.92 8.32 -0.08 42 15 15 +15
29JUN26 162.50 C 7.36 7.36 6.50 7.22 +0.32 43 65 85 +17
29JUN26 165.00 C 5.70 5.70 5.70 5.90 +0.13 42 5 69 0
29JUN26 167.50 C 0.00 0.00 0.00 4.97 +0.16 43 0 80 0
29JUN26 170.00 C 4.39 4.39 4.39 3.93 -0.15 42 21 68 -21
29JUN26 172.50 C 3.66 3.66 3.48 3.21 -0.09 42 96 105 +51
29JUN26 175.00 C 3.02 3.04 2.85 2.61 -0.03 42 117 137 +89
29JUN26 177.50 C 2.01 2.26 2.01 2.07 -0.03 42 60 227 +39
29JUN26 180.00 C 0.00 0.00 0.00 1.62 -0.03 42 0 89 0
29JUN26 182.50 C 0.00 0.00 0.00 1.22 -0.06 42 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.94 -0.02 42 0 2,230 0
29JUN26 187.50 C 0.00 0.00 0.00 0.71 -0.02 42 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.40 -0.01 42 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 108 0
29JUN26 200.00 C 0.50 0.50 0.50 0.16 0.00 42 1 445 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.09 0.00 42 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 0.00 43 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 25.85 - 43 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 23.87 +0.07 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 21.97 +0.07 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 20.15 +0.07 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 18.42 +0.07 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 16.78 +0.07 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 15.24 +0.07 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 13.79 +0.07 43 0 0 0
30JUL26 160.00 C 11.87 11.87 11.87 12.40 +0.07 42 15 15 +15
30JUL26 162.50 C 0.00 0.00 0.00 10.98 -0.12 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 10.19 +0.24 43 0 80 0
30JUL26 167.50 C 9.44 9.44 9.44 9.13 +0.19 43 7 39 +7
30JUL26 170.00 C 0.00 0.00 0.00 8.16 +0.15 43 0 16 0
30JUL26 172.50 C 7.27 7.30 6.20 7.12 -0.05 43 9 44 -7
30JUL26 175.00 C 6.65 6.68 6.65 6.34 -0.04 43 21 52 +15
30JUL26 177.50 C 0.00 0.00 0.00 5.63 +0.01 43 0 35 0
30JUL26 180.00 C 0.00 0.00 0.00 4.98 +0.04 43 0 23 0
30JUL26 182.50 C 0.00 0.00 0.00 4.36 +0.04 43 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 3.81 +0.04 43 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 3.32 +0.04 43 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 2.88 +0.03 43 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 2.49 +0.02 43 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 2.15 +0.02 43 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.80 +0.02 43 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.55 +0.02 43 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 1.13 +0.01 43 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.82 +0.01 43 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 15 0
28AUG26 140.00 C 0.00 0.00 0.00 27.01 - 39 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 26.01 -0.02 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 24.25 -0.03 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.57 -0.03 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 20.96 -0.04 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 19.43 -0.04 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 17.97 -0.05 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 16.52 +0.13 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 15.24 -0.09 43 0 0 0
28AUG26 162.50 C 15.28 15.28 14.99 14.12 0.00 43 26 26 +26
28AUG26 165.00 C 0.00 0.00 0.00 13.09 +0.10 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 12.02 +0.06 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 11.03 +0.04 44 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 10.12 +0.04 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 9.28 0.00 44 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 8.45 -0.02 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 7.68 -0.07 44 0 2 0
28AUG26 182.50 C 0.00 0.00 0.00 6.96 -0.08 44 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 6.12 -0.07 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 5.54 -0.06 43 0 30 0
28AUG26 190.00 C 5.50 5.50 5.50 5.00 -0.07 43 2 17 -2
28AUG26 192.50 C 0.00 0.00 0.00 4.51 -0.06 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 4.06 -0.06 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.65 -0.06 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.28 -0.05 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.63 -0.05 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 2.10 -0.05 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.67 -0.04 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.32 -0.04 43 0 19 0
28AUG26 225.00 C 1.61 1.61 1.61 1.07 -0.04 43 15 45 0
29SEP26 140.00 C 0.00 0.00 0.00 28.98 -0.67 40 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 27.26 -0.63 40 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.67 -0.59 40 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 24.18 -0.66 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 22.65 -0.67 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 21.87 +0.01 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 20.47 0.00 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.08 +0.18 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 17.77 +0.10 43 0 0 0
29SEP26 162.50 C 17.44 17.55 17.44 16.65 -0.08 43 22 22 +22
29SEP26 165.00 C 0.00 0.00 0.00 15.65 +0.04 43 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 14.47 +0.03 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 13.47 -0.11 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 12.57 +0.09 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 11.77 +0.14 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 10.88 +0.05 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 10.09 -0.15 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 9.45 +0.25 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.48 -0.01 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 8.06 -0.03 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.44 -0.02 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.85 -0.02 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.12 -0.03 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.63 -0.02 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 5.18 -0.02 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 4.36 -0.02 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.66 -0.02 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 3.07 -0.02 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.57 -0.01 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 2.14 -0.01 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.78 -0.01 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.48 -0.01 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.22 -0.02 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.86 -0.01 43 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.57 0.00 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.47 0.00 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 34.70 +0.82 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.13 +0.74 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.83 -0.47 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.42 -0.15 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.69 +0.47 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 26.62 -0.76 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.54 -0.54 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 24.29 -0.51 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.23 -0.35 42 0 0 0
30DEC26 162.50 C 22.51 22.51 22.51 22.51 0.00 43 1 1 +1
30DEC26 165.00 C 0.00 0.00 0.00 21.06 -0.28 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.97 -0.46 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 18.92 -0.50 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 18.05 -0.43 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.22 -0.38 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.33 -0.23 43 0 0 0
30DEC26 180.00 C 16.80 16.80 16.80 15.94 -0.16 44 15 15 +15
30DEC26 182.50 C 0.00 0.00 0.00 15.11 -0.22 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.31 -0.28 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.15 -0.59 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.45 -0.58 43 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 11.78 -0.58 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 11.14 -0.57 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.53 -0.57 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.96 -0.55 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.89 -0.54 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.93 -0.52 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 7.06 -0.50 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.29 -0.47 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 5.59 -0.46 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.97 -0.43 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.41 -0.41 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.92 -0.38 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.47 -0.36 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.08 -0.34 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.73 -0.31 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.42 -0.29 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.14 -0.27 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.29 +0.09 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.83 -0.54 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 35.42 -0.54 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 34.05 +0.08 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.16 -0.10 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 31.44 -0.54 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.20 -0.55 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.00 -0.56 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.84 +0.09 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 26.71 +0.06 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.08 +0.47 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.05 -0.17 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.06 +0.23 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 23.18 +0.33 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.27 +0.03 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.88 -0.43 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.44 +0.21 41 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.68 +0.26 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.89 +0.25 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.23 +0.05 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 16.51 +0.03 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 15.85 -0.01 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.22 -0.01 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 14.61 +0.03 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.05 +0.21 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 12.97 -0.05 42 0 15 0
30MAR27 210.00 C 12.50 12.88 11.70 11.98 -0.06 43 105 105 +105
30MAR27 215.00 C 0.00 0.00 0.00 11.08 +0.05 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.14 +0.06 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 9.26 +0.05 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.46 +0.29 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.73 +0.05 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.85 +0.04 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 42.10 - 43 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 40.73 -0.10 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 39.39 -0.11 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 38.09 -0.12 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.83 -0.12 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 35.60 -0.43 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.41 -0.13 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.26 +0.48 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.70 -0.03 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.61 -0.04 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 30.55 -0.05 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.53 -0.04 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 28.54 -0.05 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 27.59 -0.05 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 26.66 -0.08 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.77 -0.08 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.91 -0.08 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 24.09 -0.08 44 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.30 -0.08 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 22.52 -0.09 44 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 21.59 +0.41 44 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 20.87 +0.39 44 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 20.18 +0.41 44 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.51 -0.16 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 18.30 -0.16 43 0 0 0
TOTAL CALL 618 9,885 +386
29JUN26 140.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 10 0
29JUN26 142.50 P 1.03 1.03 1.03 0.64 -0.03 42 23 26 +23
29JUN26 145.00 P 1.20 1.20 1.20 0.95 -0.03 42 21 36 +21
29JUN26 147.50 P 0.00 0.00 0.00 1.32 -0.05 42 0 72 0
29JUN26 150.00 P 0.00 0.00 0.00 1.82 -0.05 42 0 157 0
29JUN26 152.50 P 2.54 2.55 2.54 2.35 -0.16 42 21 53 +21
29JUN26 155.00 P 3.40 3.40 3.40 3.02 -0.26 41 1 129 0
29JUN26 157.50 P 0.00 0.00 0.00 3.87 -0.31 41 0 101 0
29JUN26 160.00 P 0.00 0.00 0.00 4.84 -0.39 41 0 92 0
29JUN26 162.50 P 6.23 6.23 6.23 5.99 -0.41 41 9 119 +9
29JUN26 165.00 P 0.00 0.00 0.00 7.43 -0.34 41 0 158 0
29JUN26 167.50 P 0.00 0.00 0.00 8.91 -0.41 41 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 10.58 -0.09 42 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 12.34 -0.09 42 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 14.21 -0.09 42 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 16.17 -0.10 42 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 18.24 -0.10 42 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 20.40 -0.10 42 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 23.30 +0.58 50 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 25.49 +0.49 50 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 27.25 -0.86 42 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 29.62 -0.98 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 33.00 +0.90 59 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 35.16 -0.14 57 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 37.45 +0.39 56 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 43.12 +0.93 72 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 47.19 -1.22 61 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 51.90 -1.66 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 56.90 -1.73 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 61.90 -1.73 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 66.90 -1.73 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 71.90 -1.73 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 76.90 -1.73 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 81.90 -1.73 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 86.90 -1.73 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.90 -1.73 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.90 -1.73 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 101.90 -1.73 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 2.20 - 43 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 2.78 0.00 43 0 2 0
30JUL26 145.00 P 3.44 3.68 3.44 3.24 -0.17 42 33 33 +33
30JUL26 147.50 P 4.04 4.04 4.04 3.96 -0.11 43 21 41 +17
30JUL26 150.00 P 0.00 0.00 0.00 4.61 -0.18 42 0 35 0
30JUL26 152.50 P 0.00 0.00 0.00 5.41 -0.22 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 6.36 -0.19 42 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 7.34 -0.25 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 8.49 -0.24 42 0 28 0
30JUL26 162.50 P 10.61 10.61 10.09 9.66 -0.32 41 37 56 +22
30JUL26 165.00 P 11.67 11.67 11.67 11.14 -0.20 42 15 20 0
30JUL26 167.50 P 0.00 0.00 0.00 12.58 -0.39 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 14.12 -0.47 42 0 36 0
30JUL26 172.50 P 0.00 0.00 0.00 15.85 -0.02 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 17.53 -0.02 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 19.31 -0.02 43 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 21.11 -0.03 43 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 23.05 -0.48 43 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 25.74 +0.26 46 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 27.04 -0.53 43 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 29.12 -0.59 43 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 31.92 -0.31 47 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 34.25 +0.14 48 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 36.51 -0.26 49 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 38.64 +0.14 48 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 43.26 -0.61 49 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 48.65 -0.11 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 52.69 -0.87 51 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 57.68 -1.09 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 62.62 -1.01 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 67.28 -1.35 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 71.90 -1.73 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 76.90 -1.73 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 3.89 - 43 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 4.55 -0.22 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.41 -0.09 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 6.16 -0.09 43 0 4 0
28AUG26 150.00 P 0.00 0.00 0.00 7.02 -0.09 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 7.95 -0.14 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 8.98 -0.14 43 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 10.05 -0.13 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 11.20 -0.17 43 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 12.47 -0.18 43 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 13.82 -0.19 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 15.36 -0.08 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 16.74 -0.14 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 18.35 -0.14 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 19.97 -0.13 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.63 -0.13 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.12 -0.14 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 25.97 -0.14 46 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 27.86 -0.14 46 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 29.83 -0.18 46 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 31.88 -0.15 47 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 33.93 -0.14 47 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.01 -0.22 47 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 38.03 -0.36 47 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 40.19 -0.37 47 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 44.51 -0.54 48 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.08 -0.17 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.61 -0.26 49 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 58.17 -0.60 49 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 63.56 -0.07 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.53 -0.04 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.31 -0.05 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.94 -0.23 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.00 -0.10 43 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 8.92 -0.20 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 9.93 -0.21 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.04 -0.11 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 11.99 -0.36 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 13.22 -0.46 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 14.67 -0.30 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 16.13 -0.26 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.46 -0.19 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 19.41 +0.29 44 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 21.16 +0.08 45 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 22.81 +0.10 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.37 -0.05 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 25.35 +0.13 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 27.98 -0.08 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 29.73 -0.15 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 31.64 -0.21 45 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 33.65 +0.51 46 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 35.50 -0.21 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.81 +0.31 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.84 -0.10 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.72 +0.10 47 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.94 -0.27 47 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.56 -0.01 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.99 0.00 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.64 -0.48 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.21 +0.58 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.00 -0.98 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.37 -1.51 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.18 -1.87 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.06 -1.57 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.96 -1.88 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 91.92 -1.71 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.90 -1.85 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.90 -1.73 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.54 +0.03 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.47 +0.08 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.26 -0.33 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.05 -0.36 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.11 -0.33 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.23 -0.28 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 15.40 -0.31 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 16.63 -0.30 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.92 -0.30 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 19.26 -0.30 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.65 -0.31 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 22.10 -0.32 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 23.59 -0.33 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 25.64 -0.19 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 27.25 -0.05 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.89 -0.03 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 30.64 +0.06 44 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 32.38 +0.09 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.15 +0.10 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 35.96 +0.04 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.89 +0.13 45 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 39.76 +0.21 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.66 +0.21 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.69 +0.39 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.70 +0.39 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.71 +0.39 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.49 +0.11 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.54 -1.94 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.39 +0.07 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 65.09 -0.51 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 70.11 +0.12 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.05 -0.43 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.09 +0.04 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.65 +0.02 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.92 -0.92 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.63 -1.00 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.42 -1.33 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.25 -1.38 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.14 -0.27 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 13.21 -0.19 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.28 -0.13 42 0 0 0
30MAR27 147.50 P 15.76 15.76 15.76 15.38 -0.18 42 15 0 -15
30MAR27 150.00 P 16.91 16.91 16.91 16.38 -0.31 42 15 16 +15
30MAR27 152.50 P 0.00 0.00 0.00 17.82 -0.04 43 0 0 0
30MAR27 155.00 P 19.35 19.35 19.35 18.63 -0.78 42 15 0 -15
30MAR27 157.50 P 20.64 20.64 20.64 19.92 -0.78 42 15 15 +15
30MAR27 160.00 P 0.00 0.00 0.00 21.25 -0.78 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.06 -0.96 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.84 -0.21 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 25.10 -0.47 41 0 0 0
30MAR27 170.00 P 26.69 26.69 26.69 26.54 -0.39 41 15 0 -15
30MAR27 172.50 P 0.00 0.00 0.00 28.08 -0.24 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.60 -0.42 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 32.39 -0.23 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.03 +0.16 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.49 -0.05 43 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 37.04 -0.25 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.61 -0.45 43 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 40.03 -1.02 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.85 -1.26 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 43.69 -1.31 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.53 -1.37 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.38 -1.43 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.11 -1.53 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.08 -0.01 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.09 -0.01 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.13 -0.01 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.32 -0.03 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.60 -0.03 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.91 -0.02 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.27 -0.03 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.16 - 43 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 16.25 -0.17 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 16.82 -0.17 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 17.92 -0.14 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.13 -0.33 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.33 -0.34 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 21.57 -0.35 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.86 -0.35 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 24.18 -0.37 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 25.55 -0.37 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.95 -0.38 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 28.38 -0.40 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.86 -0.40 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.38 -0.41 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.94 -0.41 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.52 -0.42 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.65 -0.74 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.33 -0.22 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.01 -0.22 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.69 -0.83 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 43.10 -0.50 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 45.08 -0.22 43 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 46.80 -0.22 43 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 48.65 -0.21 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 50.50 -0.22 43 0 0 0
TOTAL PUT 256 14,694 +131
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$ 7.05
29JUN26 4.90 C 0.00 0.00 0.00 2.16 +0.04 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 +0.04 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.81 +0.05 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 +0.04 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.06 +0.05 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29JUN26 7.00 C 0.21 0.21 0.20 0.21 +0.02 26 17 339 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.02 27 0 1,341 0
29JUN26 7.50 C 0.06 0.07 0.05 0.05 +0.01 28 158 388 +150
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.10 +0.03 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30JUL26 6.50 C 0.68 0.68 0.63 0.70 +0.03 33 12 18 +12
30JUL26 6.75 C 0.00 0.00 0.00 0.50 +0.02 29 0 44 0
30JUL26 7.00 C 0.35 0.35 0.35 0.36 +0.02 30 6 155 +6
30JUL26 7.25 C 0.00 0.00 0.00 0.26 +0.02 31 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 36 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 0.00 31 0 26 0
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 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.94 +0.04 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.76 +0.03 31 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.59 +0.03 30 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.34 +0.02 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.01 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 +0.01 31 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 0.05 +0.01 33 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 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 +0.05 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 +0.04 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.02 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.02 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +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 0.00 0.00 0.00 0.09 0.00 29 0 10 0
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 0.05 +0.01 30 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 29 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.01 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.01 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.01 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.01 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.02 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 0.00 27 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.01 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 0.00 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 0.00 27 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 0.00 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 0.00 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 0.00 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 +0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 +0.02 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 +0.03 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 +0.01 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 +0.01 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 193 9,788 +170
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 30 11 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 182 0
29JUN26 6.75 P 0.06 0.08 0.06 0.07 -0.01 28 11 471 +11
29JUN26 7.00 P 0.22 0.22 0.18 0.16 -0.02 28 11 424 -6
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.02 29 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.04 27 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 -0.04 41 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.04 52 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.01 59 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.01 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 -0.01 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.04 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.01 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.01 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 -0.02 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.49 -0.01 104 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 -0.01 113 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.49 -0.01 121 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.99 -0.01 129 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 50 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 185 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 254 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.02 31 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.03 32 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 -0.03 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.03 30 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.99 -0.03 30 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.99 -0.04 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.24 -0.04 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 -0.02 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 -0.01 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 -0.02 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.49 -0.01 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.99 -0.01 75 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 32 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 0.00 31 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.01 31 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 -0.02 32 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 -0.04 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.67 -0.04 31 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 -0.05 31 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.28 -0.03 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 -0.01 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 -0.04 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.99 -0.04 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.04 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 -0.02 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.74 -0.01 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.99 -0.02 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.49 -0.01 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.99 -0.01 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.02 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.03 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.03 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.05 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.06 28 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.01 31 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.05 32 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.04 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.03 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.05 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.49 -0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 -0.03 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 -0.02 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.99 -0.02 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 0.00 28 0 52 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.01 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.01 28 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.01 28 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.99 -0.01 29 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.01 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 0.00 29 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.03 30 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.04 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.05 36 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.49 -0.03 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 28 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 0.00 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.01 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.02 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.02 28 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 0.00 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.01 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.01 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 -0.05 32 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.49 -0.03 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.99 -0.03 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 -0.03 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 -0.03 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 -0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 -0.01 23 0 0 0
TOTAL PUT 33 14,040 +5
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$ 88.05
29JUN26 99.99 C 0.42 0.42 0.42 0.58 -0.03 45 1 180 +1
29JUN26 103.32 C 0.00 0.00 0.00 0.31 0.00 45 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.16 +0.02 45 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.08 +0.01 45 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.04 +0.01 46 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.02 0.00 46 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 47 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 76 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
TOTAL CALL 1 1,425 +1
29JUN26 99.99 P 0.00 0.00 0.00 12.83 +2.01 46 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 15.92 +1.71 46 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 18.78 +1.77 0 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 22.38 +1.70 48 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 25.70 +1.72 52 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 29.04 +1.72 57 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 32.84 +2.20 86 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 35.75 +1.78 72 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 39.02 +1.72 69 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 42.36 +1.72 74 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 45.56 +1.59 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 49.02 +1.73 82 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 52.25 +1.62 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 55.69 +1.73 89 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 59.02 +1.73 93 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 62.38 +1.75 100 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 65.96 +2.00 124 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 69.29 +2.01 128 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 72.41 +1.80 116 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 75.74 +1.79 118 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 79.28 +2.00 138 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$ 88.05
12JUN26 67.50 C 0.00 0.00 0.00 20.71 -1.76 145 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 18.21 -1.74 128 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 15.57 -1.88 70 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 13.07 -1.66 58 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 10.57 -1.67 46 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 8.08 -1.66 43 0 0 0
12JUN26 82.50 C 4.88 5.24 4.88 5.66 -1.63 43 49 25 +25
12JUN26 85.00 C 3.26 3.81 2.97 3.58 -1.54 47 121 74 +60
12JUN26 87.50 C 1.88 2.07 1.41 1.84 -1.24 44 502 398 +368
12JUN26 90.00 C 0.71 1.13 0.66 0.77 -0.81 44 269 137 +29
12JUN26 92.50 C 0.32 0.45 0.30 0.25 -0.43 43 84 476 +29
12JUN26 95.00 C 0.14 0.20 0.14 0.07 -0.17 43 221 280 +82
12JUN26 97.50 C 0.08 0.10 0.07 0.02 -0.05 45 10 209 -3
12JUN26 100.00 C 0.02 0.07 0.02 0.01 -0.01 50 4 339 +1
12JUN26 102.50 C 0.04 0.04 0.04 0.01 0.00 58 5 182 0
12JUN26 105.00 C 0.03 0.03 0.03 0.01 0.00 66 3 81 -3
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 20.71 - 101 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 18.21 - 89 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 15.57 - 53 0 0 -
18JUN26 75.00 C 0.00 0.00 0.00 13.07 - 44 0 0 -
18JUN26 77.50 C 0.00 0.00 0.00 10.58 - 41 0 0 -
18JUN26 80.00 C 0.00 0.00 0.00 8.14 - 40 0 0 -
18JUN26 82.50 C 5.28 5.28 5.28 6.05 - 45 30 30 -
18JUN26 85.00 C 3.57 3.70 3.49 3.94 - 40 34 34 -
18JUN26 87.50 C 2.13 2.13 2.13 2.53 - 41 20 20 -
18JUN26 90.00 C 1.33 1.58 1.28 1.44 - 41 58 37 -
18JUN26 92.50 C 0.74 0.90 0.71 0.75 - 40 13 11 -
18JUN26 95.00 C 0.39 0.55 0.39 0.36 - 40 33 33 -
18JUN26 97.50 C 0.00 0.00 0.00 0.15 - 40 0 0 -
18JUN26 100.00 C 0.15 0.18 0.14 0.06 - 40 11 11 -
18JUN26 102.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 38.06 -2.04 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.56 -2.04 0 0 0 0
29JUN26 55.00 C 32.41 33.47 32.41 33.06 -2.04 0 58 126 0
29JUN26 57.50 C 0.00 0.00 0.00 30.62 -1.97 97 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.17 -1.87 94 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 25.67 -1.93 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.17 -1.93 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.72 -1.87 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.21 -1.88 63 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.57 -2.03 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.34 -1.40 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 10.63 -1.65 36 0 0 0
29JUN26 80.00 C 7.82 8.62 7.76 8.60 -1.32 41 22 158 +18
29JUN26 82.50 C 0.00 0.00 0.00 6.52 -1.47 39 0 31 0
29JUN26 85.00 C 4.36 5.19 4.03 4.70 -1.31 37 94 111 +42
29JUN26 87.50 C 3.05 3.74 2.89 3.27 -1.08 37 1,111 849 +397
29JUN26 90.00 C 2.10 2.35 1.95 2.18 -0.85 37 70 1,646 +25
29JUN26 92.50 C 1.38 1.56 1.29 1.36 -0.64 36 129 2,254 +14
29JUN26 95.00 C 0.85 1.05 0.85 0.82 -0.45 36 134 4,078 +21
29JUN26 97.50 C 0.54 0.64 0.54 0.46 -0.30 36 335 2,176 +55
29JUN26 100.00 C 0.56 0.56 0.36 0.25 -0.19 36 100 8,722 +9
29JUN26 102.50 C 0.26 0.30 0.25 0.13 -0.11 36 172 3,283 +97
29JUN26 105.00 C 0.19 0.22 0.19 0.07 -0.06 37 43 4,647 +6
29JUN26 107.50 C 0.14 0.14 0.14 0.03 -0.04 36 1 2,357 0
29JUN26 110.00 C 0.10 0.12 0.10 0.02 -0.02 38 111 4,029 +96
29JUN26 112.50 C 0.08 0.08 0.08 0.01 -0.01 38 7 1,730 -7
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,795 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,146 0
29JUN26 120.00 C 0.09 0.09 0.03 0.01 0.00 47 510 3,368 +160
29JUN26 122.50 C 0.07 0.07 0.07 0.01 0.00 50 3 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,333 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 55 3 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 281 0
29JUN26 150.00 C 0.03 0.03 0.03 0.01 0.00 76 150 603 -140
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 38.21 -1.89 86 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.71 -1.89 79 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.21 -1.89 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.70 -1.89 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.19 -1.85 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.76 -1.92 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.34 -1.91 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.94 -1.97 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.56 -1.84 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.88 -2.09 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.88 -1.31 40 0 0 0
30JUL26 77.50 C 12.00 12.00 12.00 11.95 -1.49 41 1 1 0
30JUL26 80.00 C 0.00 0.00 0.00 10.00 -1.40 40 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 8.22 -1.31 39 0 0 0
30JUL26 85.00 C 6.19 6.50 6.19 6.60 -1.24 38 149 150 +131
30JUL26 87.50 C 4.82 5.11 4.82 5.32 -1.04 38 235 404 +163
30JUL26 90.00 C 3.90 4.04 3.82 4.20 -0.88 38 394 565 +330
30JUL26 92.50 C 2.92 3.64 2.92 3.25 -0.74 38 149 915 -6
30JUL26 95.00 C 2.45 2.60 2.34 2.47 -0.61 38 117 728 -50
30JUL26 97.50 C 1.75 2.09 1.75 1.86 -0.48 38 70 1,877 +40
30JUL26 100.00 C 1.44 1.69 1.43 1.37 -0.39 37 214 1,472 +73
30JUL26 102.50 C 1.22 1.24 1.10 1.00 -0.31 37 135 1,525 +31
30JUL26 105.00 C 0.91 1.01 0.91 0.72 -0.24 37 35 785 +30
30JUL26 107.50 C 0.73 0.77 0.73 0.50 -0.19 37 39 959 -30
30JUL26 110.00 C 0.63 0.63 0.63 0.35 -0.14 37 5 825 +5
30JUL26 112.50 C 0.51 0.51 0.51 0.24 -0.10 37 1 277 0
30JUL26 115.00 C 0.44 0.44 0.44 0.17 -0.07 37 2 338 0
30JUL26 117.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 626 0
30JUL26 120.00 C 0.30 0.30 0.30 0.08 -0.03 38 2 243 0
30JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 38.31 -1.79 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.85 -1.75 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.37 -1.81 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.95 -1.91 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.53 -1.92 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.14 -1.96 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.76 -1.89 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.43 -1.83 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.17 -1.75 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.73 -1.94 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.60 -1.44 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.72 -1.35 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.98 -1.26 38 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 9.57 -1.00 39 0 0 0
28AUG26 85.00 C 8.88 8.88 8.88 8.06 -1.26 39 1 94 0
28AUG26 87.50 C 6.40 7.23 6.31 6.83 -1.08 39 146 648 +92
28AUG26 90.00 C 5.35 5.83 5.35 5.71 -0.93 39 110 908 +14
28AUG26 92.50 C 4.51 5.10 4.51 4.73 -0.79 39 140 2,116 -30
28AUG26 95.00 C 4.08 4.08 4.08 3.86 -0.73 39 40 1,120 +26
28AUG26 97.50 C 3.55 3.55 3.55 3.12 -0.65 39 80 960 -20
28AUG26 100.00 C 2.60 2.93 2.60 2.53 -0.52 39 109 1,927 -35
28AUG26 102.50 C 2.18 2.30 2.17 2.02 -0.46 39 103 2,882 0
28AUG26 105.00 C 0.00 0.00 0.00 1.59 -0.41 38 0 516 0
28AUG26 107.50 C 0.00 0.00 0.00 1.27 -0.31 38 0 224 0
28AUG26 110.00 C 1.28 1.53 1.28 0.99 -0.27 38 140 654 +130
28AUG26 112.50 C 0.00 0.00 0.00 0.76 -0.23 38 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.60 -0.17 38 0 104 0
28AUG26 117.50 C 0.00 0.00 0.00 0.45 -0.16 38 0 560 0
28AUG26 120.00 C 0.77 0.77 0.77 0.35 -0.11 38 5 217 0
28AUG26 122.50 C 0.00 0.00 0.00 0.26 -0.10 38 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.20 -0.07 38 0 83 0
28AUG26 127.50 C 0.00 0.00 0.00 0.15 -0.06 38 0 95 0
28AUG26 130.00 C 0.45 0.45 0.45 0.11 -0.05 38 1 143 0
28AUG26 132.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 38.50 -1.60 60 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 36.06 -1.89 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.66 -1.88 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.26 -1.87 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.88 -1.86 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.53 -1.85 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.23 -1.82 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.00 -1.78 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.84 -1.70 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.76 -1.64 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 15.60 -1.26 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 13.70 -1.32 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 11.68 -1.62 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 10.73 -0.96 39 0 11 0
29SEP26 85.00 C 9.21 9.21 9.21 9.26 -1.25 39 4 35 +4
29SEP26 87.50 C 0.00 0.00 0.00 8.06 -1.10 39 0 111 0
29SEP26 90.00 C 6.48 6.72 6.48 6.96 -0.96 39 32 1,590 0
29SEP26 92.50 C 5.90 5.90 5.83 5.97 -0.84 39 12 1,100 0
29SEP26 95.00 C 4.87 5.11 4.87 5.06 -0.78 39 49 8,010 -20
29SEP26 97.50 C 4.48 4.48 4.36 4.30 -0.65 39 36 2,339 0
29SEP26 100.00 C 3.70 3.99 3.70 3.59 -0.63 39 6 3,752 0
29SEP26 102.50 C 3.09 3.09 3.09 3.02 -0.53 38 1 1,276 0
29SEP26 105.00 C 2.82 2.82 2.80 2.51 -0.47 38 15 7,816 -15
29SEP26 107.50 C 2.42 2.47 2.42 2.09 -0.41 38 99 3,567 +9
29SEP26 110.00 C 0.00 0.00 0.00 1.73 -0.34 38 0 986 0
29SEP26 112.50 C 1.77 1.79 1.77 1.42 -0.31 38 42 2,328 +12
29SEP26 115.00 C 1.62 1.64 1.62 1.17 -0.25 38 80 1,891 -2
29SEP26 117.50 C 1.43 1.43 1.39 0.95 -0.23 38 165 688 +165
29SEP26 120.00 C 0.00 0.00 0.00 0.78 -0.18 38 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.16 38 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 -0.13 38 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.41 -0.11 38 0 1,411 0
29SEP26 130.00 C 0.77 0.77 0.77 0.33 -0.09 38 30 710 0
29SEP26 132.50 C 0.00 0.00 0.00 0.27 -0.07 38 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 1,121 0
29SEP26 137.50 C 0.63 0.63 0.63 0.17 -0.05 38 4 1,716 +4
29SEP26 140.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 591 0
29SEP26 147.50 C 0.42 0.42 0.42 0.07 -0.02 38 60 92 +30
29SEP26 150.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.28 -0.94 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 36.95 -1.84 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.61 -1.76 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.31 -1.75 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.07 -1.72 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.58 -1.99 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.51 -1.91 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.64 -1.69 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.57 -1.77 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 19.67 -1.79 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.90 -1.70 39 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 16.20 -1.70 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.67 -1.18 38 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 13.51 -1.34 39 0 3 0
30DEC26 85.00 C 11.58 12.11 11.58 12.26 -1.17 39 60 360 +60
30DEC26 87.50 C 10.47 11.23 10.47 11.06 -1.09 39 92 394 +92
30DEC26 90.00 C 10.11 10.11 10.11 9.93 -1.00 39 30 1,449 +30
30DEC26 92.50 C 0.00 0.00 0.00 8.90 -0.95 39 0 1,976 0
30DEC26 95.00 C 0.00 0.00 0.00 7.99 -0.82 39 0 2,810 0
30DEC26 97.50 C 0.00 0.00 0.00 7.11 -0.81 39 0 714 0
30DEC26 100.00 C 0.00 0.00 0.00 6.34 -0.70 39 0 3,060 0
30DEC26 102.50 C 0.00 0.00 0.00 5.63 -0.69 39 0 543 0
30DEC26 105.00 C 5.18 5.61 5.18 4.98 -0.63 39 2 2,251 +1
30DEC26 107.50 C 0.00 0.00 0.00 4.43 -0.56 39 0 116 0
30DEC26 110.00 C 4.60 4.60 4.30 3.89 -0.56 39 40 3,116 +20
30DEC26 112.50 C 3.87 3.87 3.86 3.46 -0.44 39 75 428 0
30DEC26 115.00 C 0.00 0.00 0.00 3.05 -0.44 38 0 259 0
30DEC26 117.50 C 0.00 0.00 0.00 2.66 -0.42 38 0 446 0
30DEC26 120.00 C 0.00 0.00 0.00 2.37 -0.33 38 0 965 0
30DEC26 122.50 C 2.64 2.65 2.64 2.07 -0.33 38 31 311 -18
30DEC26 125.00 C 0.00 0.00 0.00 1.81 -0.30 38 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.60 -0.25 38 0 1,210 0
30DEC26 130.00 C 2.21 2.21 2.21 1.39 -0.25 38 30 5,252 0
30DEC26 132.50 C 1.96 1.96 1.96 1.21 -0.22 38 30 798 -30
30DEC26 135.00 C 1.89 1.89 1.89 1.07 -0.18 38 30 413 +30
30DEC26 137.50 C 1.77 1.77 1.77 0.93 -0.18 38 30 172 0
30DEC26 140.00 C 1.52 1.52 1.52 0.81 -0.16 38 30 95 0
30DEC26 142.50 C 1.41 1.41 1.41 0.71 -0.13 38 30 182 +30
30DEC26 145.00 C 1.37 1.37 1.37 0.62 -0.12 38 1 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.53 -0.12 38 0 61 0
30DEC26 150.00 C 0.00 0.00 0.00 0.47 -0.09 38 0 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.41 -0.08 38 0 90 0
30DEC26 155.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 268 0
30MAR27 50.00 C 0.00 0.00 0.00 39.28 -2.51 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.95 -2.66 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.64 -1.71 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.40 -1.74 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.28 -1.70 44 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 29.23 -1.66 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.94 -1.88 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 25.05 -1.86 40 0 0 0
30MAR27 70.00 C 22.88 23.00 22.88 23.47 -1.57 41 10 31 +10
30MAR27 72.50 C 0.00 0.00 0.00 21.73 -1.52 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.90 -1.65 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 18.52 -1.45 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.08 -1.38 39 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 15.71 -1.36 39 0 69 0
30MAR27 85.00 C 14.01 14.01 14.01 14.46 -1.30 39 13 13 +13
30MAR27 87.50 C 13.26 13.26 13.26 13.20 -1.31 39 4 184 +4
30MAR27 90.00 C 0.00 0.00 0.00 11.99 -1.32 38 0 692 0
30MAR27 92.50 C 11.43 11.43 11.21 11.08 -1.18 39 37 279 +30
30MAR27 95.00 C 0.00 0.00 0.00 10.12 -1.09 38 0 96 0
30MAR27 97.50 C 9.22 9.70 9.22 9.25 -1.05 38 31 282 +31
30MAR27 100.00 C 8.77 8.77 8.77 8.39 -1.05 38 4 1,116 -3
30MAR27 102.50 C 0.00 0.00 0.00 7.67 -0.91 38 0 491 0
30MAR27 105.00 C 7.43 7.43 7.43 6.98 -0.90 38 30 544 0
30MAR27 107.50 C 6.84 6.84 6.84 6.30 -0.90 38 30 307 +15
30MAR27 110.00 C 6.50 6.50 6.50 5.76 -0.76 38 30 601 +30
30MAR27 112.50 C 5.83 5.83 5.83 5.23 -0.76 38 30 329 0
30MAR27 115.00 C 5.39 5.39 5.39 4.70 -0.76 38 30 253 +27
30MAR27 117.50 C 0.00 0.00 0.00 4.29 -0.64 38 0 74 0
30MAR27 120.00 C 5.12 5.12 5.12 3.89 -0.62 38 1 118 +1
30MAR27 122.50 C 4.53 4.53 4.53 3.50 -0.62 38 30 103 0
30MAR27 125.00 C 0.00 0.00 0.00 3.17 -0.55 38 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 2.88 -0.49 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 2.60 -0.49 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 2.32 -0.48 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.12 -0.40 38 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 1.92 -0.38 38 0 49 0
30MAR27 140.00 C 0.00 0.00 0.00 1.72 -0.38 38 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 1.54 -0.36 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.41 -0.29 38 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.27 -0.28 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.14 -0.28 38 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 1.02 -0.26 38 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.93 -0.21 38 0 72 0
29JUN27 67.50 C 0.00 0.00 0.00 26.13 -2.22 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.45 -2.13 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.88 -2.00 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.82 -1.45 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 20.34 -1.40 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.92 -1.37 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.67 -1.25 39 0 0 0
29JUN27 85.00 C 16.61 16.61 16.61 16.45 -1.20 39 2 2 +2
29JUN27 87.50 C 0.00 0.00 0.00 15.35 -1.18 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.30 -0.99 39 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 13.28 -1.11 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 12.26 -1.10 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 11.42 -0.97 39 0 0 0
29JUN27 100.00 C 10.80 10.80 10.58 10.58 -0.97 39 31 33 +31
29JUN27 102.50 C 10.09 10.09 9.87 9.74 -0.97 39 60 62 +60
29JUN27 105.00 C 9.22 9.22 9.22 9.06 -0.83 39 30 30 +30
29JUN27 107.50 C 0.00 0.00 0.00 8.39 -0.84 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.73 -0.83 39 0 4 0
29JUN27 112.50 C 7.71 7.71 7.71 7.14 -0.76 39 30 39 +30
29JUN27 115.00 C 0.00 0.00 0.00 6.63 -0.69 39 0 12 0
29JUN27 117.50 C 6.78 6.78 6.78 6.12 -0.69 38 1 1 +1
29JUN27 120.00 C 0.00 0.00 0.00 5.60 -0.70 38 0 3 0
TOTAL CALL 8,523 173,843 +2,989
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
12JUN26 77.50 P 0.08 0.08 0.08 0.01 0.00 48 24 24 +24
12JUN26 80.00 P 0.12 0.12 0.12 0.03 +0.01 43 2 56 +2
12JUN26 82.50 P 0.45 0.45 0.23 0.17 +0.08 43 244 241 +179
12JUN26 85.00 P 1.04 1.09 0.62 0.60 +0.26 44 227 349 +94
12JUN26 87.50 P 2.00 2.30 1.28 1.48 +0.57 42 210 328 +121
12JUN26 90.00 P 3.60 3.95 3.02 2.94 +0.92 40 78 171 -69
12JUN26 92.50 P 5.66 5.66 4.95 5.00 +1.34 39 147 217 +44
12JUN26 95.00 P 0.00 0.00 0.00 7.40 +1.70 43 0 113 0
12JUN26 97.50 P 0.00 0.00 0.00 9.85 +1.62 43 0 109 0
12JUN26 100.00 P 0.00 0.00 0.00 12.34 +1.66 45 0 91 0
12JUN26 102.50 P 0.00 0.00 0.00 14.84 +1.68 54 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 17.23 +1.57 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 19.68 +1.72 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 22.18 +1.73 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 24.70 +1.76 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 27.18 +1.79 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 29.68 +1.73 0 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 32.18 +1.75 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18JUN26 70.00 P 0.04 0.04 0.04 0.01 - 52 13 13 -
18JUN26 72.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18JUN26 75.00 P 0.10 0.10 0.10 0.02 - 41 10 10 -
18JUN26 77.50 P 0.16 0.16 0.16 0.07 - 40 12 12 -
18JUN26 80.00 P 0.00 0.00 0.00 0.23 - 41 0 0 -
18JUN26 82.50 P 0.88 0.88 0.68 0.58 - 40 47 47 -
18JUN26 85.00 P 1.58 1.67 1.20 1.17 - 39 135 119 -
18JUN26 87.50 P 2.37 2.37 2.15 2.18 - 39 91 91 -
18JUN26 90.00 P 4.20 4.20 3.92 3.59 - 38 60 60 -
18JUN26 92.50 P 5.80 5.80 5.36 5.42 - 37 105 45 -
18JUN26 95.00 P 0.00 0.00 0.00 7.56 - 36 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 9.96 - 40 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 12.38 - 40 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 14.85 - 41 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 17.23 - 0 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 19.68 - 0 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 22.24 - 0 0 0 -
18JUN26 112.50 P 0.00 0.00 0.00 24.70 - 0 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 301 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
29JUN26 67.50 P 0.11 0.11 0.11 0.01 0.00 41 150 220 -54
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29JUN26 72.50 P 0.19 0.19 0.19 0.04 +0.01 37 30 610 0
29JUN26 75.00 P 0.35 0.35 0.25 0.10 +0.03 36 131 1,219 -70
29JUN26 77.50 P 0.55 0.56 0.51 0.25 +0.08 36 185 2,143 -43
29JUN26 80.00 P 0.50 0.91 0.50 0.56 +0.17 36 105 8,430 -33
29JUN26 82.50 P 1.38 1.50 1.10 1.08 +0.31 36 136 7,934 +42
29JUN26 85.00 P 1.50 2.41 1.50 1.78 +0.44 35 543 5,700 +67
29JUN26 87.50 P 3.02 3.55 2.62 2.83 +0.62 35 1,147 3,562 -189
29JUN26 90.00 P 4.00 5.00 4.00 4.23 +0.84 35 136 14,310 -42
29JUN26 92.50 P 6.80 6.80 5.60 5.96 +1.12 35 207 9,695 -78
29JUN26 95.00 P 8.70 8.70 7.74 7.98 +1.39 35 36 4,229 +26
29JUN26 97.50 P 10.37 10.37 10.37 10.16 +1.57 35 1 2,930 0
29JUN26 100.00 P 13.54 13.54 12.68 12.44 +1.63 33 469 11,619 0
29JUN26 102.50 P 15.50 15.73 15.45 14.97 +1.64 40 217 1,672 -88
29JUN26 105.00 P 0.00 0.00 0.00 17.41 +1.67 41 0 1,775 0
29JUN26 107.50 P 0.00 0.00 0.00 20.09 +1.90 54 0 1,398 0
29JUN26 110.00 P 0.00 0.00 0.00 22.38 +1.71 47 0 609 0
29JUN26 112.50 P 0.00 0.00 0.00 24.84 +1.88 43 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 27.35 +1.69 50 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 30.02 +2.07 69 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 32.45 +1.90 68 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 35.04 +1.89 78 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 37.30 +1.87 0 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 39.92 +1.77 76 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 42.52 +1.87 87 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 45.00 +2.19 89 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 47.17 +1.86 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 49.67 +1.53 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.60 +2.14 106 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 55.04 +1.90 105 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 57.16 +1.70 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 60.01 +2.09 109 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.16 +1.71 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 65.00 +1.86 114 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 67.52 +2.22 119 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.04 +2.08 123 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.42 +1.79 115 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.88 +2.02 111 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.53 +1.90 130 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.09 +1.96 137 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.38 +1.75 118 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.59 +1.46 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.51 +2.05 138 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.73 +1.61 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.13 +1.82 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.94 +2.10 139 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.39 +2.08 134 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 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 57.50 P 0.13 0.13 0.13 0.01 0.00 41 3 42 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 118 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 64 0
30JUL26 67.50 P 0.32 0.32 0.32 0.13 +0.03 37 70 115 +70
30JUL26 70.00 P 0.49 0.49 0.49 0.26 +0.07 37 10 162 +10
30JUL26 72.50 P 0.78 0.78 0.71 0.46 +0.11 37 93 419 +60
30JUL26 75.00 P 1.01 1.05 0.84 0.78 +0.18 38 155 641 +35
30JUL26 77.50 P 1.51 1.51 1.28 1.23 +0.26 38 6 522 +6
30JUL26 80.00 P 1.78 2.09 1.78 1.79 +0.37 37 30 423 +1
30JUL26 82.50 P 2.70 2.70 2.50 2.50 +0.44 37 36 806 -30
30JUL26 85.00 P 4.00 4.00 3.28 3.43 +0.54 36 167 1,150 -62
30JUL26 87.50 P 5.15 5.21 4.36 4.59 +0.68 36 185 6,626 -36
30JUL26 90.00 P 5.50 6.80 5.50 5.97 +0.85 36 71 954 +11
30JUL26 92.50 P 7.94 7.94 7.94 7.61 +1.09 37 60 1,067 -60
30JUL26 95.00 P 0.00 0.00 0.00 9.40 +1.24 37 0 1,682 0
30JUL26 97.50 P 11.53 11.53 11.53 11.35 +1.39 37 1 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 13.39 +1.43 37 0 1,322 0
30JUL26 102.50 P 16.15 16.37 16.15 15.59 +1.54 38 510 971 -93
30JUL26 105.00 P 18.39 18.66 18.39 17.84 +1.60 38 260 815 -55
30JUL26 107.50 P 20.98 21.00 20.82 20.71 +2.22 47 90 385 0
30JUL26 110.00 P 0.00 0.00 0.00 22.48 +1.81 37 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 24.84 +1.88 32 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 27.35 +1.69 36 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 30.02 +1.82 47 0 135 0
30JUL26 120.00 P 0.00 0.00 0.00 32.45 +1.78 47 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 35.04 +1.89 53 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 37.30 +1.87 0 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 39.92 +1.77 53 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 42.52 +1.87 59 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 45.00 +2.11 61 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 47.17 +1.84 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 49.67 +1.52 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 52.60 +2.14 71 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 55.04 +1.90 71 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.25 +1.79 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.01 +2.09 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.17 +1.72 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 65.00 +1.86 77 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.52 +2.17 80 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 39 0 20 0
28AUG26 55.00 P 0.18 0.18 0.18 0.02 0.00 39 4 9 +4
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.45 +0.08 38 0 0 0
28AUG26 70.00 P 1.04 1.04 1.04 0.70 +0.11 38 30 45 +30
28AUG26 72.50 P 0.00 0.00 0.00 1.06 +0.17 38 0 280 0
28AUG26 75.00 P 1.46 1.46 1.46 1.55 +0.24 39 20 514 +20
28AUG26 77.50 P 0.00 0.00 0.00 2.10 +0.34 38 0 643 0
28AUG26 80.00 P 3.17 3.17 2.87 2.77 +0.40 37 81 753 +5
28AUG26 82.50 P 3.80 3.80 3.67 3.64 +0.48 37 60 6,245 -15
28AUG26 85.00 P 5.18 5.18 4.45 4.65 +0.55 37 226 1,029 +64
28AUG26 87.50 P 6.31 6.38 5.97 5.83 +0.64 37 917 1,891 +755
28AUG26 90.00 P 7.68 7.91 7.39 7.23 +0.81 37 41 1,720 -20
28AUG26 92.50 P 9.18 9.18 9.08 8.78 +0.99 37 47 1,795 -23
28AUG26 95.00 P 0.00 0.00 0.00 10.35 +0.97 36 0 997 0
28AUG26 97.50 P 12.46 12.46 12.46 12.36 +1.21 38 31 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 14.70 +1.67 41 0 1,894 0
28AUG26 102.50 P 0.00 0.00 0.00 15.85 +0.76 34 0 1,858 0
28AUG26 105.00 P 0.00 0.00 0.00 18.36 +1.22 37 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 21.01 +1.86 42 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 23.23 +1.89 42 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 25.50 +1.94 42 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 27.81 +1.96 42 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 30.17 +1.97 42 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.58 +1.91 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.04 +1.89 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.47 +2.04 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.92 +1.77 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.52 +1.86 50 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 45.00 +1.85 51 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.18 +1.85 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.83 +1.68 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.60 +2.14 59 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 55.04 +1.90 60 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.25 +1.79 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.01 +2.09 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.20 +1.75 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.00 +1.86 65 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.52 +2.17 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.06 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 294 0
29SEP26 67.50 P 1.18 1.18 1.18 0.83 +0.12 38 30 248 +30
29SEP26 70.00 P 1.48 1.48 1.48 1.21 +0.17 38 30 420 +30
29SEP26 72.50 P 0.00 0.00 0.00 1.69 +0.24 38 0 3,302 0
29SEP26 75.00 P 0.00 0.00 0.00 2.27 +0.34 38 0 1,928 0
29SEP26 77.50 P 3.18 3.18 3.18 2.89 +0.40 38 10 962 +10
29SEP26 80.00 P 4.00 4.00 3.75 3.66 +0.44 38 167 3,602 +106
29SEP26 82.50 P 4.90 4.90 4.90 4.58 +0.51 37 2 1,347 0
29SEP26 85.00 P 6.21 6.21 5.91 5.64 +0.59 37 48 4,138 +24
29SEP26 87.50 P 7.21 7.21 7.21 6.88 +0.69 37 16 2,988 +16
29SEP26 90.00 P 8.96 8.98 8.23 8.28 +0.85 37 515 4,755 +278
29SEP26 92.50 P 10.03 10.03 10.03 9.79 +0.98 37 1 1,887 -1
29SEP26 95.00 P 0.00 0.00 0.00 11.51 +1.07 38 0 14,414 0
29SEP26 97.50 P 0.00 0.00 0.00 13.26 +1.12 38 0 3,002 0
29SEP26 100.00 P 16.00 16.00 16.00 15.15 +1.22 38 2 6,809 +1
29SEP26 102.50 P 0.00 0.00 0.00 17.21 +1.36 39 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 19.21 +1.40 39 1 3,277 -1
29SEP26 107.50 P 20.00 20.00 20.00 21.36 +1.53 39 1 2,542 0
29SEP26 110.00 P 0.00 0.00 0.00 23.84 +1.92 42 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 26.12 +2.03 43 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 28.32 +2.02 42 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 30.55 +2.00 42 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 32.87 +2.03 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 35.28 +2.04 43 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 37.60 +2.02 42 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 40.07 +1.92 43 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 42.52 +1.86 44 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 45.00 +1.85 45 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 47.62 +2.29 49 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 49.83 +1.68 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 52.60 +2.14 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.04 +1.90 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.25 +1.62 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.01 +1.88 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.20 +1.57 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.00 +1.86 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.52 +1.89 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 614 0
30DEC26 52.50 P 0.62 0.62 0.58 0.26 +0.03 38 42 47 +42
30DEC26 55.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 146 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 +0.08 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.11 38 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.13 38 0 43 0
30DEC26 65.00 P 1.77 1.77 1.77 1.56 +0.15 38 30 1,150 +30
30DEC26 67.50 P 2.28 2.28 2.28 2.06 +0.22 38 30 291 +30
30DEC26 70.00 P 2.89 2.89 2.89 2.63 +0.30 39 30 4,384 +30
30DEC26 72.50 P 3.55 3.55 3.55 3.22 +0.38 38 33 330 +33
30DEC26 75.00 P 4.33 4.33 4.33 3.90 +0.40 38 30 837 0
30DEC26 77.50 P 5.18 5.18 4.89 4.71 +0.39 37 38 867 +7
30DEC26 80.00 P 6.02 6.06 5.55 5.66 +0.48 37 153 1,113 +7
30DEC26 82.50 P 0.00 0.00 0.00 6.67 +0.49 37 0 352 0
30DEC26 85.00 P 8.42 8.42 7.97 7.85 +0.60 37 863 3,025 +545
30DEC26 87.50 P 9.08 9.08 9.08 9.12 +0.67 37 1 1,077 -1
30DEC26 90.00 P 10.99 11.14 10.51 10.52 +0.71 37 402 3,549 +267
30DEC26 92.50 P 0.00 0.00 0.00 12.06 +0.80 37 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 13.66 +0.88 37 0 3,035 0
30DEC26 97.50 P 15.89 16.24 15.80 15.40 +1.00 38 90 1,176 -90
30DEC26 100.00 P 0.00 0.00 0.00 17.30 +1.15 38 0 1,434 0
30DEC26 102.50 P 0.00 0.00 0.00 19.17 +1.18 39 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 21.12 +1.28 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 23.51 +1.72 41 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 25.48 +1.70 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 27.67 +1.77 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 29.71 +1.72 41 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 31.72 +2.39 41 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 34.06 +1.77 42 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 36.29 +1.80 42 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 38.54 +1.81 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.86 +1.88 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.16 +1.90 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 45.47 +1.90 42 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 47.84 +1.94 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.92 +1.68 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.60 +1.98 42 0 3 0
30DEC26 142.50 P 55.81 55.81 54.14 55.04 +1.90 42 450 10,887 +435
30DEC26 145.00 P 0.00 0.00 0.00 57.25 +1.62 0 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 60.01 +1.88 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.52 +1.89 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 65.00 +1.86 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.52 +1.88 48 0 60 0
30MAR27 50.00 P 0.90 0.90 0.90 0.40 0.00 38 2 87 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 +0.04 38 0 0 0
30MAR27 60.00 P 1.80 1.80 1.80 1.50 +0.06 38 20 57 +20
30MAR27 62.50 P 0.00 0.00 0.00 1.92 +0.08 38 0 106 0
30MAR27 65.00 P 2.83 2.83 2.83 2.46 +0.12 38 30 1,036 +30
30MAR27 67.50 P 0.00 0.00 0.00 3.06 +0.20 38 0 86 0
30MAR27 70.00 P 3.88 3.88 3.88 3.76 +0.34 38 30 1,841 0
30MAR27 72.50 P 0.00 0.00 0.00 4.45 +0.37 38 0 195 0
30MAR27 75.00 P 5.50 5.50 5.38 5.18 +0.28 37 130 314 +100
30MAR27 77.50 P 6.31 6.31 6.15 6.07 +0.33 37 90 846 +60
30MAR27 80.00 P 7.50 7.59 7.50 7.07 +0.32 37 33 733 -3
30MAR27 82.50 P 8.62 8.62 8.62 8.16 +0.39 37 30 320 0
30MAR27 85.00 P 9.53 9.53 9.53 9.53 +0.60 37 30 385 0
30MAR27 87.50 P 11.18 11.18 10.95 10.76 +0.61 37 43 390 -43
30MAR27 90.00 P 12.38 12.78 12.14 12.14 +0.71 37 612 1,421 +595
30MAR27 92.50 P 14.17 14.17 14.00 13.60 +0.77 37 4 280 +2
30MAR27 95.00 P 0.00 0.00 0.00 15.27 +0.89 37 0 406 0
30MAR27 97.50 P 17.28 17.28 17.10 16.92 +0.92 37 60 83 -3
30MAR27 100.00 P 18.76 18.93 18.70 18.67 +0.97 38 210 902 +210
30MAR27 102.50 P 0.00 0.00 0.00 20.87 +1.33 39 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 22.88 +1.51 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 24.81 +1.56 40 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 26.77 +1.58 40 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 28.82 +1.65 40 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 30.88 +1.69 41 0 8 0
30MAR27 117.50 P 31.50 31.50 31.50 32.94 +1.70 41 2 2 +2
30MAR27 120.00 P 0.00 0.00 0.00 34.89 +1.55 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 36.83 +1.32 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.40 +1.77 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 41.24 +1.43 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.48 +1.46 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 45.75 +1.50 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.03 +1.51 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 50.77 +1.97 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.04 +1.96 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 55.44 +2.05 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.83 +2.09 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.01 +1.88 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.52 +1.89 41 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 65.00 +1.86 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.52 +1.88 43 0 0 0
29JUN27 67.50 P 4.40 4.40 4.40 4.18 +0.29 38 1 84 +1
29JUN27 70.00 P 5.11 5.11 5.02 4.88 +0.33 38 31 30 +30
29JUN27 72.50 P 0.00 0.00 0.00 5.67 +0.38 38 0 66 0
29JUN27 75.00 P 6.83 6.83 6.83 6.49 +0.37 38 100 295 +100
29JUN27 77.50 P 7.96 7.96 7.96 7.45 +0.40 37 30 126 0
29JUN27 80.00 P 8.95 9.00 8.95 8.54 +0.46 37 31 72 0
29JUN27 82.50 P 9.89 9.89 9.83 9.65 +0.52 37 31 48 -31
29JUN27 85.00 P 11.12 11.12 11.12 10.89 +0.54 37 30 36 +30
29JUN27 87.50 P 0.00 0.00 0.00 12.22 +0.63 37 0 75 0
29JUN27 90.00 P 13.80 13.80 13.80 13.62 +0.69 37 1 63 +1
29JUN27 92.50 P 0.00 0.00 0.00 15.13 +0.77 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 16.69 +0.83 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.35 +0.89 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 20.09 +0.97 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 22.23 +1.37 39 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 24.03 +1.33 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.93 +1.39 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.82 +1.40 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.80 +1.46 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.85 +1.54 40 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 33.88 +1.56 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.94 +1.59 40 0 0 0
TOTAL PUT 12,698 251,643 +3,541
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$ 27.26
29JUN26 18.50 C 0.00 0.00 0.00 8.76 -1.32 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.26 -1.37 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.76 -1.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.26 -1.33 0 0 0 0
29JUN26 21.00 C 5.70 5.70 5.70 6.26 -1.33 0 5 5 +1
29JUN26 22.00 C 0.00 0.00 0.00 5.27 -1.32 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.29 -1.30 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.39 -1.23 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.59 -1.10 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.86 -0.99 47 0 112 0
29JUN26 27.00 C 0.00 0.00 0.00 1.37 -0.75 50 0 191 0
29JUN26 28.00 C 0.95 0.99 0.75 0.90 -0.65 48 29 573 +25
29JUN26 29.00 C 0.60 0.64 0.52 0.59 -0.49 49 188 851 -142
29JUN26 30.00 C 0.38 0.38 0.32 0.37 -0.35 49 127 1,128 +9
29JUN26 31.00 C 0.24 0.24 0.16 0.23 -0.23 49 49 724 -1
29JUN26 32.00 C 0.16 0.17 0.10 0.14 -0.14 50 12 724 -2
29JUN26 33.00 C 0.07 0.07 0.06 0.08 -0.09 50 5 497 +4
29JUN26 34.00 C 0.10 0.10 0.04 0.05 -0.04 51 13 1,338 +10
29JUN26 35.00 C 0.04 0.05 0.04 0.03 -0.02 52 9 244 0
29JUN26 36.00 C 0.03 0.03 0.03 0.02 -0.01 54 2 159 -2
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 237 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.76 -1.33 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.26 -1.37 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.77 -1.36 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.27 -1.32 46 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.40 -1.22 53 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.51 -1.27 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.59 -1.25 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.83 -1.09 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.15 -0.99 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.62 -0.82 49 0 90 0
30JUL26 27.00 C 2.04 2.04 1.80 2.01 -0.81 47 16 135 0
30JUL26 28.00 C 1.60 1.64 1.54 1.59 -0.69 47 28 208 +25
30JUL26 29.00 C 1.02 1.02 1.02 1.23 -0.58 47 5 191 0
30JUL26 30.00 C 0.92 0.94 0.92 0.94 -0.48 47 50 386 0
30JUL26 31.00 C 0.69 0.70 0.57 0.70 -0.39 47 16 497 0
30JUL26 32.00 C 0.56 0.56 0.42 0.54 -0.33 48 13 471 -1
30JUL26 33.00 C 0.40 0.40 0.30 0.39 -0.26 47 9 242 +8
30JUL26 34.00 C 0.00 0.00 0.00 0.28 -0.20 47 0 154 0
30JUL26 35.00 C 0.23 0.23 0.23 0.20 -0.16 47 1 746 -1
30JUL26 36.00 C 0.18 0.18 0.18 0.14 -0.12 47 1 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.09 47 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 8.79 -1.40 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.43 -1.28 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.93 -1.32 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.52 -1.27 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.64 -1.32 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.82 -1.28 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.88 -1.38 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.28 -1.03 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.65 -0.95 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.07 -0.88 48 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 2.62 -0.73 49 0 36 0
28AUG26 28.00 C 0.00 0.00 0.00 2.20 -0.63 49 0 112 0
28AUG26 29.00 C 1.77 1.77 1.74 1.74 -0.64 47 30 2,065 +5
28AUG26 30.00 C 1.45 1.45 1.45 1.44 -0.55 48 15 101 +15
28AUG26 31.00 C 1.19 1.19 1.12 1.17 -0.48 48 16 133 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.96 -0.41 48 0 148 0
28AUG26 33.00 C 0.00 0.00 0.00 0.79 -0.34 49 0 51 0
28AUG26 34.00 C 0.55 0.55 0.55 0.62 -0.30 48 3 4 +3
28AUG26 35.00 C 0.48 0.48 0.48 0.50 -0.25 48 1 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.37 -0.23 48 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.29 -0.19 48 0 2 0
28AUG26 38.00 C 0.25 0.25 0.25 0.24 -0.15 48 1 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.19 -0.11 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.79 -1.52 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.43 -1.40 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.93 -1.49 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.52 -1.45 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.64 -1.44 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.87 -1.44 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.17 -1.34 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.54 -1.30 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.96 -1.19 46 0 0 0
29SEP26 26.00 C 3.22 3.22 3.22 3.53 -0.96 48 15 16 +15
29SEP26 27.00 C 0.00 0.00 0.00 3.07 -0.76 48 0 0 0
29SEP26 28.00 C 2.47 2.57 2.47 2.57 -0.77 47 30 30 +30
29SEP26 29.00 C 0.00 0.00 0.00 2.26 -0.61 48 0 94 0
29SEP26 30.00 C 0.00 0.00 0.00 1.93 -0.55 49 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 1.63 -0.51 48 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 -0.46 49 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 1.18 -0.40 49 0 126 0
29SEP26 34.00 C 1.00 1.00 0.81 0.99 -0.36 49 5 243 -3
29SEP26 35.00 C 0.83 0.83 0.83 0.82 -0.31 48 12 58 +9
29SEP26 36.00 C 0.00 0.00 0.00 0.68 -0.28 48 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.56 -0.24 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.20 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.17 48 0 0 0
29SEP26 40.00 C 0.42 0.42 0.38 0.32 -0.15 48 18 75 +18
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.12 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.10 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.09 48 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 9.32 -1.54 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.81 -1.57 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.58 -1.44 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.05 -1.51 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.36 -1.42 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.68 -1.41 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.17 -1.21 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -1.22 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.91 -1.16 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.41 -1.19 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 -1.01 47 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 3.62 -0.95 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.27 -0.87 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.99 -0.80 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.65 -0.70 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.37 -0.66 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.10 -0.63 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.86 -0.62 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.66 -0.53 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.45 -0.54 48 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.30 -0.49 48 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.15 -0.44 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.01 -0.42 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.38 47 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.79 -0.34 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.30 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.26 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.54 -0.24 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.25 47 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 9.92 -1.39 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.39 -1.52 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.03 -1.51 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.68 -1.48 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.99 -1.44 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.36 -1.39 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.76 -1.33 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.20 -1.20 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.69 -1.22 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.20 -1.17 46 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 4.88 -0.97 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.39 -0.96 46 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.99 -0.93 46 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 3.73 -0.86 47 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 3.44 -0.73 47 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.15 -0.69 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.89 -0.66 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.67 -0.58 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.45 -0.55 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.14 -0.60 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.96 -0.54 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.80 -0.51 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.66 -0.45 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 -0.40 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.40 -0.37 48 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 9.27 -1.35 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.42 -1.52 44 0 0 0
29JUN27 22.00 C 7.75 7.75 7.75 7.84 -1.46 44 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 7.26 -1.41 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.98 -1.10 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.28 -1.26 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.83 -1.06 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.44 -1.10 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.17 -0.87 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.85 -0.77 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.50 -0.74 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.18 -0.70 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.84 -0.70 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.58 -0.66 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.34 -0.61 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.12 -0.51 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.87 -0.58 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.67 -0.56 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.40 -0.58 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.24 -0.55 47 0 0 0
TOTAL CALL 726 16,735 +42
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 54 31 33 +5
29JUN26 21.00 P 0.06 0.07 0.06 0.02 +0.01 51 44 93 +44
29JUN26 22.00 P 0.10 0.10 0.10 0.05 +0.03 50 1 45 0
29JUN26 23.00 P 0.15 0.18 0.15 0.12 +0.08 50 38 133 -38
29JUN26 24.00 P 0.33 0.38 0.28 0.25 +0.16 50 116 183 +84
29JUN26 25.00 P 0.48 0.62 0.42 0.48 +0.28 50 70 1,005 +21
29JUN26 26.00 P 0.52 1.03 0.52 0.80 +0.41 50 37 366 +18
29JUN26 27.00 P 1.13 1.52 1.13 1.24 +0.58 50 52 1,573 +11
29JUN26 28.00 P 1.72 2.15 1.62 1.80 +0.69 49 52 484 +18
29JUN26 29.00 P 2.26 2.90 2.26 2.50 +0.93 50 19 594 +4
29JUN26 30.00 P 3.00 3.68 2.94 3.36 +1.18 55 13 286 +7
29JUN26 31.00 P 0.00 0.00 0.00 4.24 +1.24 57 4 149 0
29JUN26 32.00 P 0.00 0.00 0.00 5.17 +1.34 61 4 136 0
29JUN26 33.00 P 0.00 0.00 0.00 6.15 +1.43 67 0 1,045 0
29JUN26 34.00 P 0.00 0.00 0.00 6.98 +1.33 58 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.95 +1.28 58 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.17 +1.57 89 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.17 +1.58 95 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.02 +1.42 85 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.27 +1.73 115 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.00 +1.40 92 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 14.00 +1.46 97 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.08 +1.60 113 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.00 +1.46 106 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.08 +1.54 121 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.24 +1.66 143 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.18 +1.46 141 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.19 +1.65 147 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.08 +1.48 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.18 +1.69 154 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.16 +1.52 156 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.81 +1.77 180 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.13 +1.62 170 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.67 +1.53 183 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30JUL26 19.00 P 0.06 0.06 0.06 0.04 +0.02 48 1 3 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 13 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.15 +0.07 48 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 +0.11 47 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.44 +0.18 48 0 146 0
30JUL26 24.00 P 0.67 0.85 0.64 0.68 +0.25 48 78 779 +1
30JUL26 25.00 P 0.97 1.08 0.97 1.00 +0.34 48 17 174 +1
30JUL26 26.00 P 1.33 1.56 1.33 1.39 +0.46 48 31 184 +14
30JUL26 27.00 P 1.72 1.96 1.72 1.85 +0.54 47 13 312 +5
30JUL26 28.00 P 2.37 2.37 2.34 2.45 +0.68 48 20 322 +5
30JUL26 29.00 P 0.00 0.00 0.00 3.13 +0.83 49 0 385 0
30JUL26 30.00 P 3.68 3.68 3.68 3.75 +0.84 47 3 129 0
30JUL26 31.00 P 0.00 0.00 0.00 4.66 +1.07 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.39 +1.06 49 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 6.23 +1.11 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.13 +1.14 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.12 +1.24 52 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 9.17 +1.43 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.25 +1.57 67 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.23 +1.57 70 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.27 +1.60 75 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 +0.04 49 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.13 +0.05 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.17 +0.06 48 0 9 0
28AUG26 20.00 P 0.30 0.37 0.30 0.22 +0.08 48 7 7 +4
28AUG26 21.00 P 0.00 0.00 0.00 0.36 +0.13 49 0 95 0
28AUG26 22.00 P 0.00 0.00 0.00 0.54 +0.18 49 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 0.78 +0.24 49 0 229 0
28AUG26 24.00 P 1.15 1.15 1.15 1.09 +0.31 49 4 23 +4
28AUG26 25.00 P 1.39 1.58 1.39 1.41 +0.35 48 34 98 +31
28AUG26 26.00 P 1.80 1.81 1.80 1.83 +0.43 48 30 101 +11
28AUG26 27.00 P 2.29 2.57 2.29 2.31 +0.51 47 26 153 +19
28AUG26 28.00 P 0.00 0.00 0.00 2.87 +0.60 47 0 68 0
28AUG26 29.00 P 0.00 0.00 0.00 3.50 +0.66 47 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 4.29 +0.81 50 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 4.95 +1.00 48 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 5.68 +1.04 47 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 6.64 +1.13 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.35 +1.04 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.27 +1.11 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.17 +1.14 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.25 +1.37 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.23 +1.43 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.27 +1.50 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.07 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.09 48 0 2 0
29SEP26 19.50 P 0.39 0.39 0.39 0.32 +0.11 48 3 8 +3
29SEP26 20.00 P 0.00 0.00 0.00 0.40 +0.13 49 0 50 0
29SEP26 21.00 P 0.59 0.59 0.59 0.58 +0.17 49 15 216 +15
29SEP26 22.00 P 0.82 0.90 0.82 0.81 +0.23 49 19 28 +19
29SEP26 23.00 P 1.08 1.20 1.08 1.07 +0.26 48 17 48 +7
29SEP26 24.00 P 0.00 0.00 0.00 1.38 +0.30 48 0 30 0
29SEP26 25.00 P 1.88 1.88 1.88 1.78 +0.37 48 3 222 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 +0.44 48 0 133 0
29SEP26 27.00 P 2.65 2.65 2.65 2.73 +0.52 48 1 2,019 +1
29SEP26 28.00 P 0.00 0.00 0.00 3.31 +0.62 48 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 +0.69 48 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 +0.75 48 0 122 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 +1.05 50 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.98 50 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 7.02 +1.13 52 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 +1.23 53 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +1.31 54 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +1.37 54 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.49 +1.34 54 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.45 +1.45 56 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.36 +1.44 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.29 +1.47 57 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 14.10 +1.39 53 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.08 +1.41 54 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.06 +1.40 55 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.30 +1.69 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.29 +1.70 69 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.25 +1.53 69 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.29 +1.71 73 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.29 +1.69 75 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.19 +1.59 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.21 +1.57 76 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.81 +1.77 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.32 +1.79 89 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.74 +1.60 90 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.08 47 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.08 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.10 47 0 1 0
30DEC26 20.00 P 0.99 0.99 0.99 0.86 +0.13 48 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.17 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.43 +0.24 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 +0.30 48 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.33 47 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.59 +0.38 47 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 +0.43 47 3 28 +3
30DEC26 27.00 P 3.60 3.60 3.60 3.59 +0.49 47 1 16 +1
30DEC26 28.00 P 0.00 0.00 0.00 4.16 +0.54 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.89 +0.71 49 4 107 +4
30DEC26 30.00 P 0.00 0.00 0.00 5.44 +0.66 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 6.16 +0.77 48 4 173 +4
30DEC26 32.00 P 0.00 0.00 0.00 7.00 +0.97 50 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.63 +0.89 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.56 +1.07 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +1.13 51 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.21 +1.18 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.09 +1.25 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.97 +1.24 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.66 +1.10 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.68 +1.26 53 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.43 +1.14 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 +1.33 53 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.47 +1.47 54 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.40 +1.49 55 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.29 +1.42 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.17 48 0 118 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.17 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.19 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 +0.16 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.58 +0.22 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 +0.26 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 2.28 +0.29 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.68 +0.32 46 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.15 +0.38 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 3.63 +0.41 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.16 +0.45 46 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.96 +0.73 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.58 +0.79 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 +0.67 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.86 +0.90 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 7.59 +0.91 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.34 +0.97 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.10 +0.99 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.88 +1.03 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.68 +1.11 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.50 +1.16 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.34 +1.14 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.25 +1.30 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.05 +1.26 50 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 14.92 +1.29 51 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 +0.20 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 +0.26 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 +0.27 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.82 +0.36 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.25 +0.36 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.72 +0.40 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.21 +0.42 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 4.75 +0.47 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.32 +0.50 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.92 +0.54 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 6.54 +0.57 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.22 +0.63 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.11 +0.85 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.82 +0.87 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.58 +0.95 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.39 +1.05 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.13 +1.05 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.91 +1.07 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.73 +1.11 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.56 +1.15 49 0 0 0
TOTAL PUT 816 21,681 +328
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$ 683.00
12JUN26 620.00 C 0.00 0.00 0.00 63.95 - 55 0 0 -
12JUN26 630.00 C 0.00 0.00 0.00 54.63 -27.19 55 0 0 0
12JUN26 640.00 C 0.00 0.00 0.00 45.74 -26.50 55 0 0 0
12JUN26 650.00 C 0.00 0.00 0.00 37.44 -25.49 55 0 0 0
12JUN26 660.00 C 0.00 0.00 0.00 29.88 -24.11 55 0 3 0
12JUN26 670.00 C 21.50 25.50 21.50 23.26 -22.28 55 2 1 +1
12JUN26 680.00 C 26.93 26.93 26.93 17.54 -20.16 55 15 16 +15
12JUN26 690.00 C 15.50 15.50 12.00 12.84 -17.01 55 9 20 +5
12JUN26 700.00 C 16.89 16.89 8.80 9.17 -14.41 56 41 34 +5
12JUN26 710.00 C 11.90 11.90 5.90 6.39 -12.48 56 86 64 +63
12JUN26 720.00 C 7.75 7.88 4.10 4.23 -9.66 56 200 153 +118
12JUN26 730.00 C 6.00 6.30 2.94 2.71 -7.62 56 229 103 -114
12JUN26 740.00 C 3.50 5.00 2.33 1.67 -6.22 56 109 849 +41
12JUN26 750.00 C 2.80 3.15 1.49 1.00 -4.56 56 57 144 -35
12JUN26 760.00 C 2.47 2.47 1.91 0.56 -3.26 55 31 121 0
12JUN26 770.00 C 1.70 1.70 1.00 0.31 -2.25 55 9 127 -1
12JUN26 780.00 C 0.00 0.00 0.00 0.17 -1.50 55 0 37 0
12JUN26 790.00 C 0.00 0.00 0.00 0.09 -0.94 55 0 65 0
12JUN26 800.00 C 0.38 0.60 0.38 0.04 -0.60 55 23 813 -13
12JUN26 810.00 C 0.39 0.45 0.39 0.02 -0.37 55 6 39 -5
12JUN26 820.00 C 0.25 0.25 0.25 0.01 -0.22 55 2 90 -2
12JUN26 830.00 C 0.20 0.20 0.20 0.01 -0.12 58 5 64 -5
12JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
18JUN26 620.00 C 0.00 0.00 0.00 66.25 - 48 0 0 -
18JUN26 630.00 C 0.00 0.00 0.00 57.66 - 48 0 0 -
18JUN26 640.00 C 0.00 0.00 0.00 49.55 - 48 0 0 -
18JUN26 650.00 C 51.52 51.52 51.52 42.02 - 48 5 5 -
18JUN26 660.00 C 0.00 0.00 0.00 35.13 - 48 0 0 -
18JUN26 670.00 C 30.54 30.54 30.54 28.98 - 48 1 1 -
18JUN26 680.00 C 32.24 32.24 32.24 23.65 - 48 15 15 -
18JUN26 690.00 C 18.16 18.16 18.16 18.91 - 48 15 15 -
18JUN26 700.00 C 0.00 0.00 0.00 14.95 - 48 0 0 -
18JUN26 710.00 C 11.55 13.15 11.46 11.72 - 48 12 7 -
18JUN26 720.00 C 9.50 9.50 8.96 8.91 - 48 35 35 -
18JUN26 730.00 C 10.48 10.48 6.45 6.67 - 48 54 38 -
18JUN26 740.00 C 6.74 6.74 4.90 4.90 - 48 16 16 -
18JUN26 750.00 C 4.36 4.74 4.00 3.55 - 48 95 94 -
18JUN26 760.00 C 3.95 3.95 3.75 2.52 - 48 17 17 -
18JUN26 770.00 C 4.08 4.08 2.30 1.72 - 48 20 20 -
18JUN26 780.00 C 1.97 1.97 1.97 1.18 - 48 15 15 -
18JUN26 790.00 C 1.80 2.15 1.80 0.80 - 48 55 55 -
18JUN26 800.00 C 0.00 0.00 0.00 0.54 - 48 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 433.41 -28.05 114 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 428.41 -28.06 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 423.42 -28.06 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 418.43 -28.06 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 413.44 -28.06 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 408.45 -28.06 102 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 403.46 -28.06 103 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 398.46 -28.07 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 393.47 -28.07 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 388.23 -28.32 0 0 1 0
29JUN26 300.00 C 393.50 393.50 393.50 383.49 -28.07 91 2 3 0
29JUN26 310.00 C 0.00 0.00 0.00 373.50 -28.08 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 363.52 -28.07 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 353.54 -28.07 83 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 343.55 -28.08 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 333.57 -28.08 69 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 323.59 -28.08 75 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 313.60 -28.09 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 303.62 -28.09 65 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 293.63 -28.10 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 283.65 -28.09 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 273.67 -28.09 59 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 263.68 -28.10 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 253.70 -28.10 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 243.72 -28.10 52 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 233.73 -28.11 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 223.75 -28.11 44 0 37 0
29JUN26 470.00 C 0.00 0.00 0.00 213.77 -28.10 46 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 203.79 -28.10 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 193.81 -28.11 43 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 183.84 -28.10 44 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 173.88 -28.09 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 164.47 -27.53 56 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 153.05 -29.00 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 144.85 -27.26 53 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 133.51 -28.70 0 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 125.06 -27.29 47 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 115.07 -27.48 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 105.64 -25.51 44 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 96.43 -26.81 44 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 87.48 -26.32 44 0 375 0
29JUN26 610.00 C 0.00 0.00 0.00 78.83 -25.71 44 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 70.55 -24.97 44 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 62.68 -24.09 44 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 55.27 -25.44 44 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 48.36 -21.95 44 0 1,034 0
29JUN26 660.00 C 0.00 0.00 0.00 41.97 -20.70 44 0 559 0
29JUN26 670.00 C 45.00 45.00 40.00 35.69 -19.80 43 9 568 +8
29JUN26 680.00 C 27.90 27.90 27.90 30.94 -17.85 44 2 239 +2
29JUN26 690.00 C 27.85 27.85 25.73 25.73 -16.86 43 40 315 +19
29JUN26 700.00 C 25.50 26.00 19.50 22.37 -14.59 44 102 774 +73
29JUN26 710.00 C 24.00 24.00 17.00 18.72 -13.39 44 111 208 +43
29JUN26 720.00 C 16.04 16.50 14.76 15.51 -12.03 44 24 738 +23
29JUN26 730.00 C 13.57 13.57 11.53 12.69 -10.98 44 95 200 +59
29JUN26 740.00 C 14.00 14.00 9.78 10.30 -8.58 44 31 180 -2
29JUN26 750.00 C 13.00 13.00 8.44 8.29 -8.01 44 91 1,005 -4
29JUN26 760.00 C 9.00 9.15 7.15 6.61 -7.17 44 17 420 +4
29JUN26 770.00 C 6.50 6.50 5.50 5.24 -6.10 44 24 340 -6
29JUN26 780.00 C 5.40 5.40 5.00 4.11 -5.15 44 31 267 0
29JUN26 790.00 C 4.80 4.80 4.80 3.20 -4.31 44 1 164 0
29JUN26 800.00 C 4.50 4.50 3.25 2.48 -3.57 44 62 765 -38
29JUN26 810.00 C 0.00 0.00 0.00 1.90 -2.93 44 0 153 0
29JUN26 820.00 C 3.84 3.84 3.84 1.45 -2.39 44 1 77 +1
29JUN26 830.00 C 0.00 0.00 0.00 1.06 -1.97 44 0 96 0
29JUN26 840.00 C 0.00 0.00 0.00 0.80 -1.50 44 0 256 0
29JUN26 850.00 C 1.84 1.84 1.84 0.60 -1.24 44 1 68 0
29JUN26 860.00 C 1.41 1.41 1.41 0.44 -0.94 44 5 43 +5
29JUN26 870.00 C 0.00 0.00 0.00 0.33 -0.73 44 0 60 0
29JUN26 880.00 C 1.22 1.22 1.22 0.24 -0.57 44 1 14 -1
29JUN26 890.00 C 0.00 0.00 0.00 0.17 -0.45 44 0 56 0
29JUN26 900.00 C 0.99 0.99 0.95 0.12 -0.35 43 11 756 +2
30JUL26 400.00 C 0.00 0.00 0.00 284.63 -28.08 45 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 274.68 -28.08 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 264.74 -28.07 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 254.82 -28.05 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 244.90 -28.03 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 234.25 -28.76 0 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 224.48 -28.62 0 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 214.74 -28.47 0 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 205.01 -28.34 34 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 195.86 -27.68 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 185.70 -26.24 41 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 176.15 -27.90 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 166.71 -25.29 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 156.20 -25.85 37 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 147.05 -25.15 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 138.74 -27.39 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 130.11 -23.90 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 121.36 -23.06 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 111.89 -24.22 40 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 106.52 -24.07 45 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 98.83 -23.34 45 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 91.43 -22.68 45 0 60 0
30JUL26 620.00 C 83.76 83.76 82.36 84.36 -24.96 45 30 242 0
30JUL26 630.00 C 0.00 0.00 0.00 77.62 -21.10 45 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 71.21 -20.25 45 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 65.16 -19.63 45 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 59.45 -18.45 45 0 178 0
30JUL26 670.00 C 0.00 0.00 0.00 52.62 -18.99 43 0 124 0
30JUL26 680.00 C 54.00 54.00 54.00 47.98 -17.67 44 1 142 +1
30JUL26 690.00 C 46.32 46.32 42.80 43.40 -15.00 44 21 212 +20
30JUL26 700.00 C 37.95 41.30 37.95 40.00 -14.15 45 23 145 +22
30JUL26 710.00 C 0.00 0.00 0.00 36.09 -12.66 45 0 68 0
30JUL26 720.00 C 31.14 31.14 31.14 32.16 -13.37 44 2 206 +2
30JUL26 730.00 C 30.00 30.00 27.64 28.97 -12.66 45 2 49 0
30JUL26 740.00 C 0.00 0.00 0.00 26.05 -11.86 45 0 121 0
30JUL26 750.00 C 0.00 0.00 0.00 23.41 -10.86 45 0 72 0
30JUL26 760.00 C 26.00 26.00 19.60 20.56 -10.23 45 16 140 +4
30JUL26 770.00 C 0.00 0.00 0.00 18.71 -8.89 45 0 172 0
30JUL26 780.00 C 0.00 0.00 0.00 16.55 -8.13 45 0 98 0
30JUL26 790.00 C 16.35 16.35 14.80 14.60 -7.42 45 2 132 0
30JUL26 800.00 C 15.95 15.95 13.70 12.85 -6.75 45 22 291 +8
30JUL26 810.00 C 0.00 0.00 0.00 11.29 -6.11 45 0 32 0
30JUL26 820.00 C 10.18 10.18 10.18 9.90 -5.52 45 1 108 0
30JUL26 830.00 C 10.89 11.60 10.89 8.66 -4.98 45 12 248 -10
30JUL26 840.00 C 0.00 0.00 0.00 7.56 -4.47 45 0 18 0
30JUL26 850.00 C 8.50 8.90 7.60 6.58 -4.02 45 17 51 +15
30JUL26 860.00 C 7.60 7.60 7.60 5.72 -3.59 45 10 41 +10
30JUL26 870.00 C 0.00 0.00 0.00 4.97 -3.20 45 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 4.30 -2.85 45 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 3.72 -2.53 45 0 17 0
30JUL26 900.00 C 5.45 5.59 4.50 3.12 -2.33 45 57 155 +17
28AUG26 520.00 C 0.00 0.00 0.00 170.24 -26.97 44 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 161.78 -26.37 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 151.57 -23.66 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 144.76 -25.67 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 136.62 -21.32 44 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 125.53 -23.29 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 121.11 -19.92 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 113.73 -19.56 44 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 106.44 -19.34 44 0 7 0
28AUG26 610.00 C 112.00 112.00 98.00 98.00 -23.78 43 2 2 +2
28AUG26 620.00 C 0.00 0.00 0.00 93.08 -21.93 44 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 86.81 -21.79 44 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 80.89 -20.79 44 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 75.53 -19.31 45 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 69.73 -19.19 44 0 99 0
28AUG26 670.00 C 0.00 0.00 0.00 63.96 -19.05 44 1 127 0
28AUG26 680.00 C 58.13 59.11 58.13 59.11 -18.17 44 30 280 +30
28AUG26 690.00 C 0.00 0.00 0.00 54.11 -15.89 44 0 109 0
28AUG26 700.00 C 50.54 50.54 50.54 49.57 -15.68 43 2 37 0
28AUG26 710.00 C 48.88 48.88 46.65 46.65 -14.06 45 40 89 +15
28AUG26 720.00 C 49.26 49.26 42.30 42.99 -14.64 44 20 259 +16
28AUG26 730.00 C 43.69 43.69 40.11 40.11 -11.79 45 4 137 +3
28AUG26 740.00 C 36.85 37.06 36.19 37.06 -10.92 45 22 197 +3
28AUG26 750.00 C 37.73 37.73 34.07 34.16 -10.40 45 21 124 +1
28AUG26 760.00 C 0.00 0.00 0.00 31.25 -10.15 45 0 115 0
28AUG26 770.00 C 0.00 0.00 0.00 27.52 -10.86 44 0 73 0
28AUG26 780.00 C 0.00 0.00 0.00 25.20 -10.47 44 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 23.01 -10.08 44 0 20 0
28AUG26 800.00 C 21.12 21.12 21.12 20.83 -9.29 44 3 64 -1
28AUG26 810.00 C 0.00 0.00 0.00 18.89 -8.71 44 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 17.25 -8.16 44 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 15.60 -7.63 44 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 13.97 -7.08 44 0 17 0
28AUG26 850.00 C 0.00 0.00 0.00 12.76 -6.60 44 2 55 0
28AUG26 860.00 C 0.00 0.00 0.00 11.56 -6.15 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 10.37 -5.71 44 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 9.30 -5.24 44 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 8.46 -4.88 44 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 7.62 -4.53 44 0 26 0
28AUG26 910.00 C 0.00 0.00 0.00 6.78 -4.18 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 6.08 -3.81 44 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 5.51 -3.54 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 4.94 -3.27 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 4.37 -3.01 44 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 3.92 -2.70 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 3.54 -2.51 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 3.17 -2.31 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 2.79 -2.12 44 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 2.48 -2.01 44 0 58 0
29SEP26 320.00 C 0.00 0.00 0.00 364.60 -28.07 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 354.66 -28.06 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 344.71 -28.07 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 334.78 -28.07 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 324.86 -28.06 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 314.95 -28.04 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 305.06 -28.03 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 295.19 -28.00 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 285.36 -27.97 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 275.58 -27.91 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 264.74 -28.96 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 254.82 -29.12 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 244.90 -29.37 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 237.08 -27.54 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 227.63 -25.47 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 216.58 -29.06 37 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 209.18 -27.12 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 200.23 -26.85 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 191.35 -26.57 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 182.65 -26.38 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 172.62 -24.61 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 164.32 -27.22 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 157.42 -22.69 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 148.30 -22.66 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 140.60 -22.39 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 134.09 -19.99 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 124.98 -22.38 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 120.54 -18.87 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 113.98 -18.39 44 0 157 0
29SEP26 610.00 C 121.50 121.50 110.00 107.42 -23.04 44 2 1,053 +1
29SEP26 620.00 C 0.00 0.00 0.00 101.15 -17.88 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 94.48 -18.19 43 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 89.55 -20.06 44 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 83.97 -19.80 44 0 2,681 0
29SEP26 660.00 C 0.00 0.00 0.00 78.96 -19.02 44 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 72.21 -19.99 42 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 68.14 -18.79 43 0 74 0
29SEP26 690.00 C 69.00 69.00 69.00 63.37 -16.10 43 2 210 0
29SEP26 700.00 C 68.55 68.55 60.10 58.75 -17.51 43 17 1,166 +1
29SEP26 710.00 C 59.81 60.25 57.78 55.04 -16.19 43 18 90 +17
29SEP26 720.00 C 0.00 0.00 0.00 51.55 -16.11 43 0 1,240 0
29SEP26 730.00 C 50.81 50.81 50.81 48.27 -14.49 43 6 219 +6
29SEP26 740.00 C 48.00 48.00 48.00 45.76 -13.18 44 1 106 +1
29SEP26 750.00 C 0.00 0.00 0.00 42.51 -12.59 44 0 787 0
29SEP26 760.00 C 44.34 44.34 39.34 40.55 -11.54 44 60 34 +12
29SEP26 770.00 C 42.32 42.32 40.21 36.61 -11.49 44 30 1,118 +8
29SEP26 780.00 C 0.00 0.00 0.00 33.85 -12.18 44 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 31.22 -12.47 44 0 109 0
29SEP26 800.00 C 36.00 36.00 31.00 29.09 -10.57 44 4 874 0
29SEP26 810.00 C 0.00 0.00 0.00 26.95 -9.96 44 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 24.81 -9.34 44 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 22.81 -9.08 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 21.20 -8.56 44 0 30 0
29SEP26 850.00 C 22.33 22.33 22.33 19.60 -8.02 44 30 34 +29
29SEP26 860.00 C 20.93 20.93 20.93 18.00 -7.49 44 30 54 +30
29SEP26 870.00 C 20.92 20.92 20.92 16.43 -7.24 44 30 50 +29
29SEP26 880.00 C 19.63 19.63 18.01 15.27 -6.80 44 75 60 +40
29SEP26 890.00 C 18.82 18.82 18.45 14.10 -6.37 44 60 60 +60
29SEP26 900.00 C 16.98 16.98 16.72 12.94 -5.93 44 60 213 +60
29SEP26 910.00 C 16.04 16.04 16.04 11.77 -5.57 44 30 60 +30
29SEP26 920.00 C 0.00 0.00 0.00 10.85 -5.32 44 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 10.03 -4.98 44 0 130 0
29SEP26 940.00 C 0.00 0.00 0.00 9.21 -4.64 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 8.39 -4.30 44 0 24 0
29SEP26 960.00 C 11.36 11.36 10.96 7.60 -4.10 44 70 104 +70
29SEP26 970.00 C 10.45 10.71 10.45 7.05 -3.84 44 21 21 +21
29SEP26 980.00 C 0.00 0.00 0.00 6.49 -3.58 44 0 0 0
29SEP26 990.00 C 10.70 10.70 10.70 5.94 -3.32 44 1 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 5.38 -3.06 44 0 35 0
30DEC26 380.00 C 0.00 0.00 0.00 307.71 -27.69 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 298.40 -27.52 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 289.10 -27.44 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 279.91 -27.34 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 270.87 -27.09 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 261.84 -27.07 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 253.04 -26.84 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 244.35 -26.52 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 235.66 -26.53 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 227.32 -26.19 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 219.06 -25.79 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 210.81 -25.79 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 196.85 -31.50 36 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 195.21 -24.89 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 187.49 -24.81 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 180.04 -24.54 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 172.94 -23.92 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 165.84 -23.56 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 158.73 -19.02 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 152.29 -18.29 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 145.88 -22.22 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 139.48 -22.05 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 133.24 -21.89 42 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 127.59 -21.13 42 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 121.93 -20.39 42 0 44 0
30DEC26 630.00 C 120.00 120.00 120.00 115.22 -21.33 42 4 45 0
30DEC26 640.00 C 0.00 0.00 0.00 110.82 -20.08 42 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 105.95 -19.31 42 0 22 0
30DEC26 660.00 C 96.39 96.39 96.39 101.07 -18.54 42 15 576 0
30DEC26 670.00 C 0.00 0.00 0.00 94.74 -19.74 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 88.60 -21.01 41 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 86.13 -15.47 42 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 81.75 -15.39 42 0 33 0
30DEC26 710.00 C 78.00 78.00 78.00 78.00 -14.67 42 15 45 0
30DEC26 720.00 C 71.64 74.00 71.64 74.00 -14.35 42 27 343 +2
30DEC26 730.00 C 0.00 0.00 0.00 73.37 -11.20 43 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 65.85 -14.98 41 0 25 0
30DEC26 750.00 C 0.00 0.00 0.00 62.60 -14.41 41 0 55 0
30DEC26 760.00 C 0.00 0.00 0.00 59.35 -13.47 42 0 32 0
30DEC26 770.00 C 0.00 0.00 0.00 57.13 -12.56 42 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 54.52 -12.44 42 0 387 0
30DEC26 790.00 C 53.62 53.62 50.59 50.72 -12.65 42 46 53 +14
30DEC26 800.00 C 51.44 51.80 50.00 49.63 -10.37 42 47 330 +41
30DEC26 810.00 C 0.00 0.00 0.00 45.56 -13.07 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 44.31 -11.66 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 41.98 -11.34 42 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 39.93 -10.73 42 0 32 0
30DEC26 850.00 C 41.00 41.00 38.89 39.01 -8.99 43 411 443 +410
30DEC26 860.00 C 0.00 0.00 0.00 35.82 -8.16 42 0 3 0
30DEC26 870.00 C 0.00 0.00 0.00 33.77 -8.23 42 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 31.75 -8.26 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 30.22 -7.98 42 0 30 0
30DEC26 900.00 C 32.00 32.00 32.00 28.68 -9.15 42 1 25 0
30DEC26 910.00 C 0.00 0.00 0.00 27.15 -7.86 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 25.61 -7.93 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 24.08 -8.25 42 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 22.64 -7.99 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 21.53 -7.90 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 20.42 -7.44 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 19.31 -6.97 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 18.20 -5.81 42 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 17.09 -6.50 42 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 15.98 -6.47 42 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 303.48 -27.67 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 294.53 -27.68 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 285.80 -27.47 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 277.20 -27.37 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 268.60 -27.38 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 260.22 -27.18 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 252.06 -26.92 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 243.90 -26.93 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 235.82 -26.87 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 228.19 -26.35 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 220.56 -26.27 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 212.93 -26.29 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 205.63 -25.98 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 198.62 -25.39 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 191.61 -25.38 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 184.60 -25.41 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 178.03 -24.99 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 171.72 -24.32 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 165.40 -24.21 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 159.09 -24.24 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 153.10 -23.94 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 144.71 -26.04 40 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 141.97 -22.73 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 133.59 -25.57 40 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 127.62 -21.40 39 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 122.63 -21.02 39 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 117.68 -24.88 39 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 113.20 -20.06 40 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 111.61 -21.01 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 106.84 -17.18 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 100.60 -22.50 40 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 96.82 -21.52 40 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 94.79 -18.96 41 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 90.77 -18.99 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 86.75 -19.02 41 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 83.30 -18.49 41 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 79.28 -18.52 41 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 76.74 -17.07 41 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 73.47 -16.77 41 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 70.19 -16.79 41 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 66.98 -14.24 41 0 2 0
30MAR27 800.00 C 0.00 0.00 0.00 64.38 -16.10 41 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 61.78 -15.45 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 59.17 -14.81 41 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 56.57 -14.46 41 0 180 0
30MAR27 840.00 C 0.00 0.00 0.00 53.97 -14.49 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 51.37 -14.51 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 49.37 -13.93 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 47.37 -13.36 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 45.37 -12.78 41 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 43.37 -12.20 41 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 41.37 -12.14 41 0 7 0
29JUN27 620.00 C 0.00 0.00 0.00 151.60 - 41 0 0 -
29JUN27 630.00 C 0.00 0.00 0.00 146.60 -20.12 41 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 141.91 -19.36 41 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 133.11 -22.73 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 128.57 -22.59 39 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 124.03 -22.45 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 119.50 -18.05 40 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 115.70 -17.31 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 111.90 -16.57 40 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 108.10 -15.99 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 104.30 -15.99 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 100.50 -16.00 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 96.70 -16.00 40 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 93.58 -15.32 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 90.50 -14.60 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 87.63 -14.09 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 84.89 -13.73 40 0 0 0
29JUN27 790.00 C 80.00 80.00 80.00 82.26 -12.89 41 6 6 +6
29JUN27 800.00 C 0.00 0.00 0.00 80.52 -11.43 41 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 77.57 -11.28 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 75.05 -10.71 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 72.53 -10.14 41 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 70.00 -9.58 41 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 67.48 -9.65 41 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 64.96 -9.72 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 62.43 -9.80 41 0 1 0
TOTAL CALL 3,322 48,807 +1,307
12JUN26 620.00 P 1.24 1.54 1.24 0.77 - 55 10 10 -
12JUN26 630.00 P 1.40 2.18 1.40 1.46 +0.98 56 90 64 +51
12JUN26 640.00 P 1.90 3.84 1.90 2.63 +1.74 56 32 24 +18
12JUN26 650.00 P 3.80 5.69 3.80 4.37 +2.77 56 79 119 +7
12JUN26 660.00 P 5.00 8.10 3.94 6.86 +4.15 56 78 114 +66
12JUN26 670.00 P 7.99 12.43 7.80 10.09 +5.85 55 240 211 +26
12JUN26 680.00 P 9.98 17.27 9.98 14.30 +8.12 55 315 374 +185
12JUN26 690.00 P 13.80 21.00 11.80 19.24 +10.04 54 126 517 +116
12JUN26 700.00 P 18.00 25.30 18.00 25.30 +12.50 53 75 204 +67
12JUN26 710.00 P 23.00 42.00 23.00 33.03 +15.52 55 47 239 -32
12JUN26 720.00 P 36.00 51.00 36.00 40.94 +18.66 55 11 122 -1
12JUN26 730.00 P 39.00 54.50 39.00 49.86 +20.58 58 27 86 -25
12JUN26 740.00 P 62.35 62.35 62.35 58.45 +22.15 55 2 64 -2
12JUN26 750.00 P 56.00 56.00 56.00 67.80 +22.80 55 2 37 -1
12JUN26 760.00 P 0.00 0.00 0.00 77.41 +24.41 55 0 23 0
12JUN26 770.00 P 0.00 0.00 0.00 87.19 +26.02 55 0 17 0
12JUN26 780.00 P 0.00 0.00 0.00 97.07 +26.75 55 0 19 0
12JUN26 790.00 P 0.00 0.00 0.00 107.01 +27.25 55 0 17 0
12JUN26 800.00 P 0.00 0.00 0.00 117.00 +27.60 0 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 129.33 +30.15 108 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 137.00 +27.94 0 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 147.00 +24.42 0 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 157.00 +24.13 0 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 167.00 +24.06 0 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 177.00 +28.00 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 187.00 +28.00 0 0 0 0
18JUN26 620.00 P 3.08 3.86 3.08 2.83 - 48 21 21 -
18JUN26 630.00 P 4.99 5.00 4.82 4.27 - 48 8 8 -
18JUN26 640.00 P 4.76 6.96 4.76 6.22 - 48 33 23 -
18JUN26 650.00 P 6.61 9.21 6.61 8.76 - 48 37 36 -
18JUN26 660.00 P 11.61 11.61 11.61 11.94 - 48 8 8 -
18JUN26 670.00 P 14.80 16.25 14.80 15.64 - 48 8 8 -
18JUN26 680.00 P 15.00 16.00 15.00 19.83 - 47 2 2 -
18JUN26 690.00 P 0.00 0.00 0.00 25.43 - 48 0 0 -
18JUN26 700.00 P 27.55 28.96 26.50 31.71 - 49 51 51 -
18JUN26 710.00 P 0.00 0.00 0.00 37.94 - 48 0 0 -
18JUN26 720.00 P 0.00 0.00 0.00 45.20 - 48 0 0 -
18JUN26 730.00 P 0.00 0.00 0.00 53.00 - 48 0 0 -
18JUN26 740.00 P 39.00 39.00 39.00 61.27 - 48 25 25 -
18JUN26 750.00 P 0.00 0.00 0.00 69.99 - 48 0 0 -
18JUN26 760.00 P 0.00 0.00 0.00 79.04 - 48 0 0 -
18JUN26 770.00 P 0.00 0.00 0.00 88.33 - 48 0 0 -
18JUN26 780.00 P 0.00 0.00 0.00 97.82 - 48 0 0 -
18JUN26 790.00 P 0.00 0.00 0.00 107.47 - 48 0 0 -
18JUN26 800.00 P 0.00 0.00 0.00 120.27 - 71 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 121 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 117 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 83 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 80 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 77 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 74 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 64 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 56 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 43 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.09 +0.06 44 0 80 0
29JUN26 530.00 P 0.00 0.00 0.00 0.16 +0.10 44 0 89 0
29JUN26 540.00 P 0.90 0.90 0.90 0.27 +0.16 44 1 1,608 0
29JUN26 550.00 P 1.27 1.27 1.12 0.47 +0.29 44 2 939 +1
29JUN26 560.00 P 1.45 1.70 1.45 0.74 +0.44 44 2 530 +1
29JUN26 570.00 P 1.80 2.01 1.80 1.17 +0.69 44 12 1,200 +8
29JUN26 580.00 P 0.00 0.00 0.00 1.75 +0.97 44 0 375 0
29JUN26 590.00 P 3.50 3.50 3.40 2.53 +1.38 44 14 326 +12
29JUN26 600.00 P 2.85 4.50 2.85 3.59 +1.87 44 33 2,025 +13
29JUN26 610.00 P 6.10 6.10 6.10 5.01 +2.55 44 1 361 -1
29JUN26 620.00 P 5.70 7.60 5.70 6.78 +3.30 44 57 386 +8
29JUN26 630.00 P 7.55 9.51 6.53 8.94 +4.17 44 113 1,002 +88
29JUN26 640.00 P 8.11 12.30 8.11 11.48 +5.13 44 54 1,607 +45
29JUN26 650.00 P 11.00 15.05 11.00 14.80 +6.51 44 47 830 +30
29JUN26 660.00 P 12.50 20.20 12.50 18.18 +7.57 44 138 1,493 +8
29JUN26 670.00 P 16.00 23.16 16.00 21.96 +8.26 43 55 392 -27
29JUN26 680.00 P 22.00 27.00 19.50 26.73 +10.14 43 54 294 -1
29JUN26 690.00 P 27.30 34.88 23.50 31.26 +10.39 42 86 283 -18
29JUN26 700.00 P 28.50 43.14 28.50 37.66 +12.92 43 73 303 +19
29JUN26 710.00 P 35.00 47.00 35.00 45.02 +15.90 45 39 356 -1
29JUN26 720.00 P 48.00 52.00 48.00 52.17 +17.10 45 14 275 -3
29JUN26 730.00 P 61.14 63.46 61.14 58.30 +17.51 44 12 890 -3
29JUN26 740.00 P 68.40 68.40 68.40 66.01 +18.91 44 1 408 -1
29JUN26 750.00 P 68.00 68.00 68.00 74.10 +20.11 44 5 53 -5
29JUN26 760.00 P 85.00 85.00 74.35 82.43 +21.29 44 4 74 -1
29JUN26 770.00 P 0.00 0.00 0.00 91.18 +20.26 44 0 118 0
29JUN26 780.00 P 89.90 89.90 89.90 100.11 +23.26 44 1 2 0
29JUN26 790.00 P 0.00 0.00 0.00 109.24 +24.11 44 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 120.27 +26.48 50 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 129.33 +26.74 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 138.80 +25.15 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 147.77 +25.19 46 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 157.23 +24.36 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 167.82 +24.42 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 179.22 +25.79 62 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 188.48 +24.45 60 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 197.56 +25.23 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 207.00 +25.09 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 217.00 +25.23 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.08 +0.05 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.13 +0.08 45 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.20 +0.11 45 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.30 +0.17 45 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.43 +0.22 45 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.63 +0.32 45 0 55 0
30JUL26 490.00 P 0.00 0.00 0.00 0.89 +0.46 45 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 1.21 +0.58 45 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 1.67 +0.80 45 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 2.17 +0.97 45 0 32 0
30JUL26 530.00 P 0.00 0.00 0.00 2.92 +1.30 45 0 96 0
30JUL26 540.00 P 4.60 4.80 4.55 3.84 +1.72 45 12 56 +5
30JUL26 550.00 P 0.00 0.00 0.00 4.95 +2.14 45 0 101 0
30JUL26 560.00 P 0.00 0.00 0.00 6.20 +2.54 45 0 504 0
30JUL26 570.00 P 6.70 8.56 6.70 7.73 +3.00 45 16 2,338 0
30JUL26 580.00 P 9.30 10.30 9.30 9.48 +3.65 45 7 165 0
30JUL26 590.00 P 9.15 11.76 9.15 11.55 +4.20 45 9 981 +8
30JUL26 600.00 P 13.30 14.81 13.30 13.85 +4.97 45 26 655 +1
30JUL26 610.00 P 15.20 17.13 15.20 16.49 +5.57 45 20 806 -16
30JUL26 620.00 P 14.62 20.60 14.62 19.50 +6.51 45 46 209 +42
30JUL26 630.00 P 20.00 23.56 20.00 22.82 +7.21 45 20 115 +1
30JUL26 640.00 P 26.01 27.00 25.80 26.47 +8.17 45 8 245 +4
30JUL26 650.00 P 25.69 30.60 25.69 30.64 +9.64 46 12 217 +6
30JUL26 660.00 P 35.00 35.00 35.00 34.84 +9.97 46 2 121 +2
30JUL26 670.00 P 0.00 0.00 0.00 39.26 +10.90 45 0 263 0
30JUL26 680.00 P 43.45 44.65 43.45 44.35 +11.55 45 12 96 -1
30JUL26 690.00 P 0.00 0.00 0.00 49.93 +12.95 46 1 142 0
30JUL26 700.00 P 55.50 57.00 53.20 55.73 +13.90 46 4 143 +3
30JUL26 710.00 P 55.00 56.00 55.00 62.30 +15.31 46 2 184 0
30JUL26 720.00 P 60.00 71.44 60.00 67.77 +15.24 45 14 74 0
30JUL26 730.00 P 0.00 0.00 0.00 75.53 +17.10 47 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 80.39 +15.52 45 0 17 0
30JUL26 750.00 P 0.00 0.00 0.00 87.53 +16.12 45 0 111 0
30JUL26 760.00 P 0.00 0.00 0.00 94.92 +18.96 45 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 102.71 +19.67 45 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 110.51 +20.33 45 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 118.72 +21.18 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 130.88 +25.56 50 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 138.02 +24.90 48 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 146.13 +21.47 48 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 154.22 +20.74 46 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 163.58 +21.47 47 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 173.95 +22.85 50 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 181.24 +21.06 46 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 193.41 +24.12 53 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 201.89 +23.45 51 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 211.81 +23.62 53 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 220.78 +23.42 52 0 0 0
28AUG26 520.00 P 6.88 6.88 6.88 5.97 +1.71 45 15 299 +15
28AUG26 530.00 P 6.50 8.50 6.50 7.02 +1.90 44 5 41 +1
28AUG26 540.00 P 0.00 0.00 0.00 8.54 +2.31 44 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 10.08 +2.60 44 0 48 0
28AUG26 560.00 P 13.00 13.00 13.00 12.48 +3.48 45 2 125 +2
28AUG26 570.00 P 0.00 0.00 0.00 14.59 +3.74 45 0 2,125 0
28AUG26 580.00 P 0.00 0.00 0.00 17.09 +4.16 45 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 19.25 +4.21 44 0 223 0
28AUG26 600.00 P 0.00 0.00 0.00 22.68 +5.25 45 0 711 0
28AUG26 610.00 P 0.00 0.00 0.00 25.80 +5.64 45 0 290 0
28AUG26 620.00 P 0.00 0.00 0.00 29.15 +6.24 45 0 218 0
28AUG26 630.00 P 28.28 33.50 28.28 32.73 +7.44 45 16 310 0
28AUG26 640.00 P 31.69 31.80 31.69 36.74 +8.22 45 30 331 +15
28AUG26 650.00 P 35.84 42.60 35.84 41.22 +8.64 45 176 272 +143
28AUG26 660.00 P 46.31 46.31 46.04 46.04 +9.55 45 7 28 0
28AUG26 670.00 P 44.85 51.06 44.85 51.06 +10.33 45 19 58 0
28AUG26 680.00 P 49.71 57.93 49.71 56.43 +11.15 45 20 90 -13
28AUG26 690.00 P 62.00 62.06 58.62 62.06 +12.66 45 7 571 +4
28AUG26 700.00 P 66.93 66.93 66.93 66.93 +12.44 45 5 73 0
28AUG26 710.00 P 0.00 0.00 0.00 73.71 +13.80 46 0 2,200 0
28AUG26 720.00 P 0.00 0.00 0.00 80.29 +15.26 46 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 87.03 +15.73 46 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 91.77 +17.31 44 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 98.92 +15.71 44 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 107.76 +18.10 46 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 115.15 +19.03 46 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 124.28 +21.10 48 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 130.69 +20.36 46 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 139.28 +22.72 47 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 146.72 +18.01 47 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 155.32 +18.60 47 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 163.87 +19.23 47 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 173.51 +20.72 49 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 182.15 +20.83 49 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 191.07 +21.52 49 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 201.02 +22.65 51 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 209.42 +22.85 50 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 216.23 +20.62 48 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 223.00 +17.76 44 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 232.13 +17.85 44 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 241.42 +17.96 44 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 250.82 +17.96 44 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 260.22 +18.78 44 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 269.65 +18.89 44 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 279.19 +22.05 44 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 288.80 +22.46 44 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 298.43 +19.04 44 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 308.08 +20.18 44 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 317.81 +26.50 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.23 +0.08 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.46 +0.15 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.62 +0.18 44 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.84 +0.25 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.11 +0.31 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.45 +0.42 44 0 159 0
29SEP26 440.00 P 3.60 3.60 3.60 1.86 +0.49 44 1 1,563 0
29SEP26 450.00 P 1.61 1.61 1.61 2.38 +0.66 44 4 2,879 -4
29SEP26 460.00 P 0.00 0.00 0.00 2.95 +0.73 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 3.73 +0.98 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.51 +1.10 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 5.57 +1.37 44 0 69 0
29SEP26 500.00 P 8.36 8.36 8.10 6.69 +1.67 44 5 484 -1
29SEP26 510.00 P 9.30 9.30 9.30 7.98 +1.84 44 10 91 +10
29SEP26 520.00 P 0.00 0.00 0.00 9.52 +2.26 44 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 11.07 +2.45 44 0 129 0
29SEP26 540.00 P 14.45 14.45 13.10 13.07 +2.90 44 4 597 -3
29SEP26 550.00 P 0.00 0.00 0.00 15.14 +3.42 44 0 96 0
29SEP26 560.00 P 0.00 0.00 0.00 17.32 +3.18 44 0 263 0
29SEP26 570.00 P 0.00 0.00 0.00 20.01 +3.73 44 0 438 0
29SEP26 580.00 P 24.00 24.00 22.00 23.38 +5.08 44 24 611 0
29SEP26 590.00 P 26.00 26.00 26.00 25.64 +5.03 44 8 129 +8
29SEP26 600.00 P 29.19 30.00 29.19 28.16 +4.16 43 4 1,328 +3
29SEP26 610.00 P 31.00 31.00 30.00 33.01 +6.16 44 10 1,257 +3
29SEP26 620.00 P 35.70 36.00 35.70 36.70 +7.25 44 4 197 +4
29SEP26 630.00 P 0.00 0.00 0.00 41.47 +7.95 45 0 294 0
29SEP26 640.00 P 0.00 0.00 0.00 44.93 +9.02 44 0 552 0
29SEP26 650.00 P 42.66 51.69 42.66 49.45 +9.86 44 98 240 +87
29SEP26 660.00 P 53.50 53.50 53.50 54.28 +10.29 44 1 176 +1
29SEP26 670.00 P 55.41 58.59 55.41 59.40 +10.98 44 20 212 +20
29SEP26 680.00 P 60.47 60.47 60.47 63.94 +10.85 44 21 190 +21
29SEP26 690.00 P 65.83 67.00 65.83 70.52 +12.56 44 14 159 +14
29SEP26 700.00 P 0.00 0.00 0.00 76.39 +14.65 45 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 82.60 +13.87 45 0 28 0
29SEP26 720.00 P 80.00 88.00 80.00 89.09 +14.67 45 2 52 -1
29SEP26 730.00 P 94.00 94.00 93.50 95.76 +13.50 45 2 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 102.00 +16.36 45 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 108.96 +17.10 45 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 116.35 +17.99 45 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 123.39 +15.38 45 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 131.27 +16.53 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 138.93 +16.90 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 146.81 +17.47 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 154.71 +17.83 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 162.96 +20.57 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 171.24 +18.95 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 179.36 +19.00 47 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 188.88 +20.43 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 198.09 +21.54 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 206.80 +24.19 49 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 214.21 +20.69 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 222.65 +20.42 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 230.15 +19.27 47 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 239.81 +20.18 48 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 249.94 +21.24 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 257.80 +20.53 48 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 266.70 +19.82 48 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 272.69 +19.18 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 281.93 +16.72 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 291.36 +17.06 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 300.80 +21.41 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 310.25 +17.82 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 319.72 +18.20 44 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.94 +0.40 42 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 2.48 +0.58 42 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 3.03 +0.66 42 0 1,509 0
30DEC26 410.00 P 0.00 0.00 0.00 3.68 +0.76 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.49 +1.01 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.31 +1.04 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 6.36 +1.28 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 7.52 +1.59 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 8.68 +1.59 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 10.19 +1.94 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 11.79 +2.34 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 13.39 +2.34 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 15.38 +2.73 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 17.52 +3.26 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 19.65 +3.33 42 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 22.08 +3.63 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 24.84 +4.25 42 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 27.60 +4.59 42 0 134 0
30DEC26 560.00 P 0.00 0.00 0.00 30.38 +4.62 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 33.82 +5.29 42 0 333 0
30DEC26 580.00 P 31.31 31.31 31.31 37.28 +5.97 42 1 91 0
30DEC26 590.00 P 0.00 0.00 0.00 40.75 +6.14 42 0 133 0
30DEC26 600.00 P 43.50 47.00 43.50 45.04 +8.11 43 24 2,044 +9
30DEC26 610.00 P 0.00 0.00 0.00 48.95 +7.40 43 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 53.12 +7.57 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 57.51 +8.77 43 0 79 0
30DEC26 640.00 P 0.00 0.00 0.00 59.75 +6.88 41 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 66.93 +9.97 43 0 302 0
30DEC26 660.00 P 0.00 0.00 0.00 72.00 +10.54 43 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 77.30 +11.11 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 82.80 +11.71 43 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 88.73 +12.49 43 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 95.35 +12.24 43 0 21 0
30DEC26 710.00 P 0.00 0.00 0.00 100.65 +11.86 43 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 106.95 +12.31 43 0 13 0
30DEC26 730.00 P 0.00 0.00 0.00 113.88 +13.20 44 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 120.61 +15.02 44 0 2 0
30DEC26 750.00 P 129.50 129.50 129.50 127.49 +14.39 44 1 2 0
30DEC26 760.00 P 0.00 0.00 0.00 134.30 +14.71 44 0 29 0
30DEC26 770.00 P 0.00 0.00 0.00 140.56 +14.25 44 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 148.14 +15.76 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 152.13 +13.49 42 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 162.30 +15.00 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 166.76 +13.58 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 174.11 +12.16 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 181.81 +12.34 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 189.72 +12.72 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 197.65 +18.46 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 205.61 +19.02 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 213.59 +19.09 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 221.66 +19.24 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 230.10 +19.74 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 238.57 +20.25 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 247.05 +20.74 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 255.56 +21.11 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 264.09 +21.18 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 272.74 +21.37 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 281.64 +21.78 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 290.54 +22.18 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 299.47 +22.58 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 308.42 +22.93 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 317.39 +23.00 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 326.40 +23.11 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.91 +0.42 41 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.74 +0.41 41 0 355 0
30MAR27 410.00 P 0.00 0.00 0.00 6.80 +0.63 41 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 7.98 +0.73 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.17 +0.72 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.59 +0.95 41 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 12.21 +1.19 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 13.83 +1.18 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.57 +1.28 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.73 +1.78 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.89 +1.86 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 22.06 +1.85 41 0 42 0
30MAR27 510.00 P 0.00 0.00 0.00 24.58 +2.18 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 27.37 +2.76 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 30.16 +2.76 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 32.98 +2.77 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 36.24 +3.21 41 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 39.74 +3.87 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 43.24 +3.97 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 46.76 +3.97 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 50.64 +4.32 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 54.89 +5.03 41 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 59.70 +6.03 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 64.09 +6.14 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 69.79 +7.86 42 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 72.75 +6.21 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 78.50 +7.63 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 82.87 +7.29 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 89.84 +9.50 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 94.44 +8.70 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 100.08 +9.24 41 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 106.36 +10.40 42 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 112.34 +11.02 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 118.62 +10.78 42 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 124.95 +11.90 42 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 131.82 +12.21 42 0 31 0
30MAR27 750.00 P 0.00 0.00 0.00 138.43 +13.58 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 145.34 +14.54 42 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 152.29 +13.22 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 159.31 +13.31 42 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 167.26 +16.81 43 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 174.71 +17.60 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 182.18 +18.38 43 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 189.67 +19.14 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 197.25 +19.67 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 199.16 +14.24 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 206.64 +14.37 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 214.59 +14.95 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 222.55 +15.51 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 230.54 +16.08 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 238.55 +16.61 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 246.58 +16.73 41 0 0 0
29JUN27 620.00 P 79.00 79.00 79.00 77.03 - 42 1 1 -
29JUN27 630.00 P 78.10 84.80 78.10 82.01 +9.11 42 4 31 +4
29JUN27 640.00 P 0.00 0.00 0.00 87.27 +9.28 42 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 92.54 +9.97 42 0 0 0
29JUN27 660.00 P 96.40 96.40 96.40 96.56 +8.74 42 1 16 +1
29JUN27 670.00 P 0.00 0.00 0.00 103.15 +10.07 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 108.55 +10.52 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 114.62 +11.30 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 120.70 +11.72 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 126.80 +12.26 42 0 1 0
29JUN27 720.00 P 0.00 0.00 0.00 132.92 +12.31 42 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 139.07 +12.38 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 145.28 +12.49 43 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 152.12 +13.21 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 158.99 +18.16 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 165.87 +19.01 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 172.78 +19.31 43 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 179.71 +19.58 43 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 181.25 +14.44 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 188.29 +14.77 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 195.66 +15.42 41 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 203.04 +16.04 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 210.44 +16.60 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 217.87 +16.67 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 225.33 +16.76 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 232.82 +16.85 41 0 0 0
TOTAL PUT 2,922 90,764 +1,045
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$ 4.17
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.05 17 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.04 16 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.02 17 0 30 0
29JUN26 4.30 C 0.04 0.04 0.03 0.03 -0.01 18 80 116 +80
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 22 0 150 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.88 -0.07 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.58 -0.06 18 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 -0.06 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 -0.04 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.01 20 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.01 19 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.01 18 0 8 0
30JUL26 4.50 C 0.02 0.02 0.02 0.02 0.00 20 200 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 -0.07 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 -0.06 20 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.58 -0.06 17 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.22 -0.05 17 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.03 20 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 -0.04 18 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 -0.03 19 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 -0.01 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 -0.06 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.06 19 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.06 16 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
29SEP26 3.90 C 0.35 0.35 0.35 0.32 -0.05 19 30 30 +30
29SEP26 4.00 C 0.26 0.26 0.26 0.24 -0.05 18 30 30 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.04 19 0 41 0
29SEP26 4.20 C 0.15 0.15 0.15 0.14 -0.04 19 390 423 +390
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.02 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.07 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.07 17 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.08 15 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.07 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.02 22 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 22 0 415 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 23 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 563 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 2,148 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 -0.08 16 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.08 17 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 -0.08 18 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 22 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.01 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.91 -0.09 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.83 -0.08 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.76 -0.07 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
29JUN27 4.20 C 0.33 0.33 0.33 0.36 -0.03 21 30 30 +30
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 22 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
TOTAL CALL 760 24,647 +560
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 20 0 0 0
29JUN26 4.10 P 0.06 0.06 0.05 0.05 +0.03 20 107 144 +1
29JUN26 4.20 P 0.08 0.10 0.08 0.09 +0.03 19 100 215 +100
29JUN26 4.30 P 0.14 0.17 0.14 0.15 +0.03 17 70 904 +70
29JUN26 4.40 P 0.22 0.25 0.22 0.24 +0.04 20 50 609 +20
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.05 25 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.05 30 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 +0.05 35 0 94 0
29JUN26 4.80 P 0.00 0.00 0.00 0.64 +0.05 40 0 69 -121
29JUN26 4.90 P 0.00 0.00 0.00 0.75 +0.06 51 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.85 +0.06 55 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.10 +0.06 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.35 +0.06 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.59 +0.05 76 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.84 +0.05 85 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 +0.05 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 +0.05 99 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 +0.05 106 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 +0.05 112 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 +0.05 119 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 +0.05 125 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 +0.05 131 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.84 +0.05 136 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.09 +0.05 142 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.03 +0.01 21 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.04 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.04 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.05 19 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 +0.06 21 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.05 19 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.52 +0.05 22 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 +0.05 25 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.04 22 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.81 +0.04 24 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.05 27 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 +0.05 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.41 +0.05 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 +0.06 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.91 +0.05 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.41 +0.05 60 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 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28AUG26 4.00 P 0.12 0.12 0.12 0.10 +0.01 19 10 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 +0.02 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.02 18 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.04 20 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 +0.05 21 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 +0.05 18 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 +0.04 21 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.06 27 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.41 +0.05 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 +0.06 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 +0.06 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 +0.05 46 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 18 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.02 20 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.02 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.03 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.05 21 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.03 18 0 946 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.04 21 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 +0.05 21 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.05 24 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.06 26 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.05 25 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 +0.05 30 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 +0.06 34 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 +0.06 38 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.06 42 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 +0.05 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 +0.05 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 +0.04 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.02 22 0 400 0
30DEC26 3.80 P 0.13 0.13 0.13 0.13 +0.02 22 100 199 +100
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.04 23 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.04 23 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.05 24 0 27 0
30DEC26 4.30 P 0.41 0.41 0.41 0.39 +0.05 24 30 70 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.06 24 0 40 0
30DEC26 4.50 P 0.54 0.54 0.54 0.53 +0.07 24 15 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.07 25 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 +0.08 25 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.08 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 +0.08 25 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 +0.09 27 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 +0.08 30 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 +0.09 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 +0.09 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 +0.08 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 +0.09 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 +0.07 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.69 +0.08 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.92 +0.06 45 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.18 +0.07 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 +0.05 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 +0.03 22 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.02 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.04 22 0 44 0
30MAR27 4.00 P 0.28 0.28 0.28 0.25 +0.04 22 2 49 -2
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.04 22 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.05 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.06 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.07 23 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.07 23 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.07 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.08 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.08 24 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.09 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.10 25 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 +0.08 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.09 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.70 +0.09 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 +0.09 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 +0.09 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 +0.07 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.69 +0.08 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 +0.06 40 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 +0.05 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 +0.02 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.05 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 +0.07 22 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 +0.08 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 +0.08 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.08 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 +0.09 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.09 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 +0.09 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 +0.09 27 0 0 0
TOTAL PUT 484 11,977 +198
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$ 12.80
29JUN26 6.25 C 0.00 0.00 0.00 6.56 +0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.06 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.31 +0.05 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.06 +0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.81 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.81 +0.04 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.57 +0.05 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 +0.05 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.07 +0.05 48 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.82 +0.05 44 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 +0.04 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.84 -0.01 38 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 +0.03 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 1,045 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.03 35 0 785 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 700 0
29JUN26 13.50 C 0.20 0.20 0.20 0.20 -0.02 36 11 532 0
29JUN26 14.00 C 0.13 0.13 0.12 0.11 0.00 38 35 892 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 512 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.07 +0.05 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.82 +0.05 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.57 +0.05 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.32 +0.05 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.07 +0.05 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.83 -0.02 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.34 +0.04 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.89 +0.04 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.46 +0.02 38 0 150 0
30JUL26 12.00 C 0.92 0.92 0.91 1.08 -0.03 36 30 144 0
30JUL26 12.50 C 0.00 0.00 0.00 0.80 0.00 38 0 211 0
30JUL26 13.00 C 0.00 0.00 0.00 0.59 0.00 39 0 209 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 144 0
30JUL26 14.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.01 39 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 0.00 39 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 0.00 39 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 28 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.07 -0.04 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.82 -0.01 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.57 -0.04 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.32 +0.03 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.07 -0.02 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.83 -0.04 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.35 0.00 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.94 -0.04 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.56 -0.04 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 0 0
28AUG26 12.50 C 0.98 0.99 0.98 0.97 0.00 38 30 52 +25
28AUG26 13.00 C 0.00 0.00 0.00 0.76 -0.01 38 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.59 +0.01 39 0 15 0
28AUG26 14.00 C 0.43 0.43 0.43 0.45 +0.01 39 6 30 -6
28AUG26 14.50 C 0.00 0.00 0.00 0.33 +0.01 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 0.00 39 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 0.00 39 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.57 +0.05 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.32 +0.05 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.07 -0.04 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.82 -0.01 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 -0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.32 -0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.07 -0.02 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.03 34 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.05 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 -0.03 35 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.04 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.02 37 0 0 0
29SEP26 12.50 C 1.09 1.09 1.09 1.12 +0.03 37 15 30 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.02 37 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 +0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 80 0
29SEP26 14.50 C 0.46 0.46 0.46 0.47 0.00 38 2 160 +2
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.01 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 0.00 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.82 +0.05 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.57 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.32 +0.04 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 -0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 +0.04 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.59 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 +0.01 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.98 +0.04 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 +0.04 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 0.00 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 -0.03 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 +0.02 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 +0.01 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 +0.02 37 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.01 36 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 0.00 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.01 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.65 -0.03 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 0.00 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 0.00 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.21 +0.05 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 -0.07 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.34 -0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.16 -0.01 33 0 6 0
30MAR27 10.50 C 2.81 2.81 2.81 2.84 +0.01 34 1 2 +1
30MAR27 11.00 C 0.00 0.00 0.00 2.53 +0.05 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 +0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 +0.03 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 +0.05 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.38 +0.03 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 +0.01 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 +0.02 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.02 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 22 0
29JUN27 9.00 C 0.00 0.00 0.00 4.17 +0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.98 +0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.81 +0.05 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.63 +0.05 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 +0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.05 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.76 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.48 +0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.24 -0.03 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.01 +0.05 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.81 +0.04 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.61 +0.02 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.46 -0.04 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.15 0.00 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.03 37 0 3 0
TOTAL CALL 130 15,727 +37
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 6,473 0
29JUN26 12.00 P 0.19 0.19 0.19 0.15 -0.02 37 10 2,000 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.02 38 0 1,449 0
29JUN26 13.00 P 0.53 0.53 0.53 0.56 -0.03 37 6 501 -6
29JUN26 13.50 P 0.00 0.00 0.00 0.92 -0.01 40 0 222 0
29JUN26 14.00 P 1.34 1.34 1.34 1.29 -0.05 37 1 247 0
29JUN26 14.50 P 0.00 0.00 0.00 1.73 -0.05 36 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 -0.01 48 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 +0.01 57 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.01 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30JUL26 10.00 P 0.05 0.05 0.05 0.04 -0.01 38 2 20 -2
30JUL26 10.50 P 0.00 0.00 0.00 0.09 0.00 39 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 152 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 317 0
30JUL26 12.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 305 0
30JUL26 12.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 505 0
30JUL26 13.00 P 0.00 0.00 0.00 0.96 -0.01 38 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.31 -0.01 39 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.67 -0.04 38 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.02 43 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.60 +0.06 46 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.07 +0.12 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 +0.04 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.01 +0.05 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.49 +0.05 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.01 +0.09 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.48 +0.07 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.99 +0.09 64 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.48 +0.10 65 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.06 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.42 -0.01 38 0 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.61 -0.01 38 0 477 0
28AUG26 12.50 P 0.95 0.95 0.79 0.83 -0.02 37 16 299 0
28AUG26 13.00 P 0.00 0.00 0.00 1.14 0.00 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.48 +0.03 40 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 1.85 -0.05 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.25 +0.07 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.68 +0.04 42 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.09 +0.01 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.61 +0.08 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.05 +0.06 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.50 +0.05 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.01 +0.05 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.48 +0.01 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.99 +0.07 53 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.48 +0.09 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 0.00 38 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 0.00 39 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 0.00 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 0.00 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.01 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.02 40 0 5,372 0
29SEP26 14.00 P 0.00 0.00 0.00 2.00 -0.03 41 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.39 -0.03 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 -0.03 42 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 -0.04 43 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 -0.04 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 -0.04 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 -0.05 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 +0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.60 +0.03 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.04 -0.01 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 60 0
30DEC26 10.50 P 0.50 0.50 0.50 0.48 0.00 38 3 87 -3
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.01 38 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 0.00 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 0.00 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.32 -0.01 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 -0.03 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.93 -0.01 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 -0.03 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 -0.04 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.02 -0.03 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.03 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 -0.04 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 -0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.74 -0.02 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 -0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.68 +0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.17 +0.04 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 +0.02 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 +0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 0.00 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.01 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 0.00 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 +0.04 37 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.26 +0.01 37 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.55 +0.04 38 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 -0.01 38 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 +0.01 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 +0.03 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 0.00 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 0.00 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.00 -0.01 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.42 -0.02 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 0.00 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.78 +0.05 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.24 +0.05 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.71 +0.06 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.18 +0.06 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN27 9.75 P 0.56 0.56 0.56 0.55 0.00 36 3 3 +3
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.01 +0.03 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.74 0.00 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.03 -0.01 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.31 -0.03 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.67 +0.03 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.98 0.00 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.35 -0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.76 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.16 +0.02 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.57 +0.11 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.99 +0.12 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.29 -0.01 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.87 +0.14 41 0 0 0
TOTAL PUT 41 25,622 +2
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$ 1.03
29JUN26 0.55 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.08 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 84 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 131 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.02 -0.02 34 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.21 -0.01 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.10 -0.01 38 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 -0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 0.00 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.08 -0.01 38 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 34 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 0.44 -0.01 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 1.05 C 0.14 0.14 0.14 0.15 -0.02 38 1 1 +1
29JUN27 1.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
TOTAL CALL 1 2,846 +1
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 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 0.03 +0.01 45 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 40 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.13 +0.01 47 0 40 0
29JUN26 1.20 P 0.20 0.20 0.19 0.17 0.00 0 10 51 -10
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.01 69 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.01 87 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 +0.01 95 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 +0.01 103 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 +0.01 110 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 +0.01 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.58 +0.01 123 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 +0.01 130 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 +0.01 136 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 +0.01 142 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 +0.02 147 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 +0.02 153 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 +0.02 158 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 +0.02 163 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 +0.02 168 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 +0.02 177 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.18 +0.02 185 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.28 +0.02 194 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 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 50 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.01 43 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.21 +0.01 44 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.36 +0.02 62 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.55 +0.01 62 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.60 +0.01 66 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 0.04 +0.01 46 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.26 +0.01 42 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.41 +0.02 56 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.60 +0.01 55 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 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 +0.01 43 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.19 +0.02 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.23 +0.02 44 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.27 +0.01 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.32 +0.02 48 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.51 +0.02 55 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.61 +0.02 62 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.66 +0.02 65 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.71 +0.02 68 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.76 +0.02 70 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.81 +0.02 73 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.86 +0.02 76 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.91 +0.02 78 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.96 +0.02 80 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.00 +0.01 68 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.10 +0.01 72 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.20 +0.01 76 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.30 +0.01 80 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 +0.01 41 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 0.00 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 0.00 39 0 30 0
30DEC26 1.15 P 0.20 0.20 0.20 0.20 0.00 37 10 12 +10
30DEC26 1.20 P 0.00 0.00 0.00 0.25 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.38 +0.02 45 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.42 +0.02 44 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.61 +0.02 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.71 +0.02 53 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.81 +0.02 58 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.86 +0.02 60 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 44 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 0.07 +0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.20 +0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.27 +0.01 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.31 +0.02 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.39 +0.02 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.71 +0.02 47 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 43 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 0.09 +0.01 43 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 0.00 41 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
TOTAL PUT 20 971 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.04
29JUN26 1.80 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.06 -0.03 28 0 60 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.02 28 0 107 0
29JUN26 3.30 C 0.02 0.02 0.02 0.02 -0.01 32 1 76 +1
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.75 -0.05 30 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.12 -0.02 30 0 30 0
30JUL26 3.20 C 0.08 0.08 0.08 0.08 -0.02 30 1 44 +1
30JUL26 3.30 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 32 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.03 0.00 33 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.15 -0.03 29 0 30 0
28AUG26 3.20 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.02 29 0 4 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 -0.04 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.04 24 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.04 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.04 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.04 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 -0.05 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 -0.05 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.03 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.03 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.04 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.02 29 0 606 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 -0.02 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.02 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 -0.04 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
TOTAL CALL 2 5,129 +2
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 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 36 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 139 0
29JUN26 3.00 P 0.07 0.07 0.06 0.06 +0.01 27 2 114 +2
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 26 0 292 0
29JUN26 3.20 P 0.20 0.20 0.20 0.19 +0.03 30 1 78 -1
29JUN26 3.30 P 0.27 0.27 0.27 0.28 +0.03 35 1 18 +1
29JUN26 3.40 P 0.00 0.00 0.00 0.37 +0.04 36 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 +0.05 43 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 +0.04 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.67 +0.04 55 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 +0.05 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.05 71 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.05 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.05 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.27 +0.05 85 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 +0.05 89 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 +0.05 98 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 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
30JUL26 2.80 P 0.03 0.03 0.03 0.04 +0.01 29 1 9 +1
30JUL26 2.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 19 0
30JUL26 3.00 P 0.10 0.11 0.10 0.11 +0.02 29 5 61 +5
30JUL26 3.10 P 0.00 0.00 0.00 0.16 +0.02 29 0 47 0
30JUL26 3.20 P 0.00 0.00 0.00 0.23 +0.03 30 0 17 0
30JUL26 3.30 P 0.00 0.00 0.00 0.31 +0.04 32 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.39 +0.04 32 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.49 +0.04 37 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.58 +0.05 38 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.07 +0.05 51 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.17 +0.05 54 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.27 +0.05 57 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.37 +0.05 60 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 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 32 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 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 2.80 P 0.05 0.05 0.05 0.06 +0.01 28 1 9 +1
28AUG26 2.90 P 0.00 0.00 0.00 0.09 +0.01 27 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 18 0
28AUG26 3.10 P 0.00 0.00 0.00 0.19 +0.02 29 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.26 +0.03 30 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.59 +0.05 34 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.68 +0.05 35 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.78 +0.06 38 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.97 +0.05 40 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.17 +0.05 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.37 +0.05 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.46 +0.04 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 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.01 28 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 27 0 29 0
29SEP26 3.00 P 0.15 0.15 0.15 0.16 +0.01 28 1 24 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.03 29 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.03 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 +0.03 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.03 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.04 33 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 +0.05 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.04 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.05 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.05 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.05 48 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 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.01 28 0 22 0
30DEC26 3.00 P 0.20 0.20 0.20 0.21 +0.01 27 2 18 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.02 28 0 101 0
30DEC26 3.20 P 0.31 0.31 0.31 0.34 +0.03 29 1 211 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.04 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.04 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.05 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.05 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.05 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.05 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 +0.05 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.05 39 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
30MAR27 2.60 P 0.09 0.09 0.09 0.10 +0.01 28 1 3 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.01 28 0 7 0
30MAR27 2.90 P 0.19 0.19 0.19 0.21 +0.01 28 1 4 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 +0.02 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 +0.04 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 +0.04 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.04 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 +0.05 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 +0.05 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.57 +0.05 34 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29JUN27 3.00 P 0.30 0.30 0.30 0.32 +0.01 27 5 5 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 +0.04 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
TOTAL PUT 22 5,755 +20
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$ 26.78
29JUN26 9.75 C 0.00 0.00 0.00 17.05 +0.16 149 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.80 +0.22 144 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.30 +0.20 134 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.80 +0.22 124 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.30 +0.02 114 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.80 +0.19 100 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.30 +0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.80 +0.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.80 +0.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.30 +0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.80 +0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.31 +0.07 85 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.81 +0.19 79 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.31 +0.15 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.81 +0.18 67 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.31 +0.02 60 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.81 +0.19 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.31 +0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.81 +0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.31 +0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 +0.43 89 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.87 +0.32 58 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.82 +0.21 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.93 +0.24 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.06 +0.22 46 0 0 0
29JUN26 25.00 C 1.47 1.47 1.47 2.29 +0.19 46 30 30 +30
29JUN26 26.00 C 1.24 1.54 1.24 1.65 +0.17 47 85 32 +32
29JUN26 27.00 C 0.85 0.85 0.85 1.14 +0.14 47 15 44 0
29JUN26 28.00 C 0.40 0.66 0.40 0.75 +0.10 47 21 60 -10
29JUN26 29.00 C 0.30 0.45 0.30 0.47 +0.07 47 5 51 0
29JUN26 30.00 C 0.29 0.30 0.24 0.28 +0.05 47 9 92 +7
29JUN26 31.00 C 0.14 0.14 0.14 0.16 +0.03 47 1 321 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 404 0
29JUN26 33.00 C 0.05 0.05 0.05 0.05 +0.01 48 1 185 +1
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 370 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 159 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.89 +0.22 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.31 +0.04 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.01 +0.12 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.88 +0.05 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.99 -0.06 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.19 -0.02 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.58 +0.22 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.91 +0.28 46 0 0 0
30JUL26 26.00 C 1.62 1.96 1.62 2.36 +0.22 47 21 21 +21
30JUL26 27.00 C 0.00 0.00 0.00 1.84 +0.16 46 0 59 0
30JUL26 28.00 C 1.40 1.40 1.40 1.40 +0.10 46 1 25 +1
30JUL26 29.00 C 0.93 0.93 0.93 1.11 +0.12 47 1 60 0
30JUL26 30.00 C 0.70 0.77 0.69 0.84 +0.10 47 47 61 +40
30JUL26 31.00 C 0.40 0.59 0.40 0.62 +0.08 47 91 98 +65
30JUL26 32.00 C 0.31 0.43 0.31 0.45 +0.06 47 31 58 +24
30JUL26 33.00 C 0.32 0.32 0.32 0.33 +0.05 47 15 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 52 0
30JUL26 35.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 130 0
30JUL26 37.00 C 0.07 0.13 0.07 0.08 +0.01 47 23 29 -20
30JUL26 38.00 C 0.11 0.11 0.11 0.06 +0.01 47 1 42 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 7.98 +0.11 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.51 -0.02 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.07 0.00 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.06 -0.12 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.27 -0.08 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.67 +0.09 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.98 +0.21 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.36 +0.20 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.81 +0.14 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.34 +0.18 47 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 1.93 +0.15 47 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 1.59 +0.13 47 0 50 0
28AUG26 30.00 C 0.00 0.00 0.00 1.29 +0.12 47 0 1 0
28AUG26 31.00 C 1.00 1.00 1.00 1.03 +0.10 47 2 64 +2
28AUG26 32.00 C 0.71 0.71 0.71 0.82 +0.09 47 15 30 -6
28AUG26 33.00 C 0.00 0.00 0.00 0.65 +0.08 47 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.51 +0.06 47 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.40 +0.06 47 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
28AUG26 39.00 C 0.20 0.20 0.20 0.14 +0.02 47 15 32 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.33 -0.17 0 0 0 0
29SEP26 18.00 C 7.88 7.88 7.88 9.22 +0.25 54 2 6 +2
29SEP26 18.50 C 0.00 0.00 0.00 8.79 +0.18 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.30 +0.19 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.87 +0.21 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.42 +0.20 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.31 -0.09 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.54 -0.10 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 -0.03 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.21 -0.04 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.63 +0.09 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.30 +0.31 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.76 +0.20 46 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.35 +0.16 46 0 61 0
29SEP26 29.00 C 0.00 0.00 0.00 2.00 +0.15 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 +0.13 46 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.40 +0.12 46 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 +0.10 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.09 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.79 +0.08 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.07 46 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 +0.06 46 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.05 46 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.04 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 8.39 -0.03 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.08 +0.09 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.65 +0.05 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.96 +0.14 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.08 -0.02 44 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.42 -0.02 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.83 +0.01 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.29 +0.02 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 +0.03 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.33 +0.01 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.91 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 -0.08 43 0 0 0
30DEC26 30.00 C 2.23 2.23 2.23 2.15 -0.08 43 2 8 0
30DEC26 31.00 C 0.00 0.00 0.00 1.92 -0.03 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 -0.03 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.44 -0.04 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.04 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.08 -0.04 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.92 -0.01 44 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.02 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.05 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
30DEC26 40.00 C 0.72 0.72 0.72 0.51 -0.04 44 2 17 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.85 +0.19 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.43 +0.16 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.07 +0.18 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.32 +0.13 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.68 +0.15 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.07 +0.14 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.49 +0.12 46 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.98 +0.12 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 +0.09 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.07 +0.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.65 +0.07 46 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.31 +0.07 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.97 +0.06 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 -0.03 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.42 +0.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.10 -0.03 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.90 -0.03 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 +0.03 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.03 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.43 +0.02 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.14 +0.01 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 +0.01 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 -0.02 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.75 0.00 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 0.00 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 0.00 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 0.00 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.19 +0.14 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.80 +0.09 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.46 +0.08 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.83 +0.10 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.14 +0.07 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.66 +0.16 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 +0.15 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.70 +0.21 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.24 +0.20 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.82 +0.19 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.38 +0.13 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.03 +0.12 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.71 +0.12 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.41 +0.11 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.14 +0.11 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.89 +0.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 +0.05 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 0.00 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.26 -0.01 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.15 +0.16 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.97 +0.14 47 0 0 0
TOTAL CALL 436 19,347 +207
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 49 7 16 +7
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 48 7 30 +7
29JUN26 23.00 P 0.35 0.35 0.23 0.11 -0.03 46 4 15 -2
29JUN26 24.00 P 0.67 0.67 0.40 0.25 -0.04 47 38 119 -1
29JUN26 25.00 P 1.08 1.09 0.58 0.48 -0.07 47 27 75 -24
29JUN26 26.00 P 1.50 1.50 0.84 0.84 -0.09 47 33 191 +16
29JUN26 27.00 P 1.61 1.61 1.61 1.28 -0.14 46 40 66 +7
29JUN26 28.00 P 2.18 2.18 2.18 1.88 -0.25 45 1 232 0
29JUN26 29.00 P 3.33 3.33 3.33 2.63 -0.19 46 2 344 -2
29JUN26 30.00 P 3.70 3.70 3.70 3.47 -0.27 48 1 284 0
29JUN26 31.00 P 0.00 0.00 0.00 4.47 -0.09 56 0 192 0
29JUN26 32.00 P 5.52 5.52 5.52 5.41 -0.15 60 1 272 -1
29JUN26 33.00 P 6.68 6.68 6.68 6.42 -0.11 68 1 273 0
29JUN26 34.00 P 0.00 0.00 0.00 7.44 -0.08 76 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 8.45 -0.03 84 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 9.31 -0.17 75 0 88 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 -0.33 0 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 11.46 -0.02 103 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 12.25 -0.23 80 0 3 -57
29JUN26 40.00 P 0.00 0.00 0.00 13.25 -0.23 84 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.44 -0.04 116 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.28 -0.20 99 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.24 -0.24 93 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.25 -0.23 100 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.22 -0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.25 -0.23 108 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.24 -0.24 108 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.52 +0.04 156 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.37 -0.11 143 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.25 -0.23 122 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.95 -0.03 166 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.25 -0.23 138 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.72 -0.26 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.43 -0.05 188 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 44 0
30JUL26 22.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 25 0
30JUL26 24.00 P 0.84 0.84 0.84 0.70 -0.05 46 1 49 -1
30JUL26 25.00 P 1.12 1.15 1.09 1.02 -0.06 46 4 106 +1
30JUL26 26.00 P 1.69 1.69 1.44 1.44 -0.07 46 31 80 +30
30JUL26 27.00 P 2.17 2.17 1.95 1.95 -0.09 46 18 317 0
30JUL26 28.00 P 2.77 2.77 2.77 2.51 -0.17 46 2 98 -2
30JUL26 29.00 P 0.00 0.00 0.00 3.18 -0.26 46 0 86 0
30JUL26 30.00 P 0.00 0.00 0.00 3.94 -0.03 46 1 80 -1
30JUL26 31.00 P 0.00 0.00 0.00 4.84 -0.07 50 0 25 0
30JUL26 32.00 P 5.87 5.87 5.87 5.73 +0.04 52 1 321 +1
30JUL26 33.00 P 6.59 6.59 6.59 6.64 +0.05 54 5 142 -4
30JUL26 34.00 P 0.00 0.00 0.00 7.53 +0.01 55 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 8.45 -0.10 55 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.41 -0.10 57 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.29 -0.26 53 4 71 -4
30JUL26 38.00 P 0.00 0.00 0.00 11.46 -0.04 68 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.27 -0.21 57 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.28 -0.20 61 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.44 -0.04 77 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.31 -0.17 70 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.32 -0.16 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.33 -0.15 78 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.32 -0.16 80 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.33 -0.15 84 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.33 -0.15 86 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.52 +0.04 103 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 4 0
28AUG26 23.00 P 0.81 0.81 0.81 0.78 -0.01 47 1 1 +1
28AUG26 24.00 P 0.00 0.00 0.00 1.06 -0.05 46 0 17 0
28AUG26 25.00 P 0.00 0.00 0.00 1.41 -0.07 46 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.85 -0.08 46 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 2.37 -0.11 46 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 2.95 -0.04 46 0 36 0
28AUG26 29.00 P 0.00 0.00 0.00 3.72 +0.04 48 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.44 +0.09 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.22 +0.15 50 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 6.03 -0.07 50 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.90 +0.12 52 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.79 +0.05 53 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.71 +0.08 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.66 +0.14 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.63 +0.08 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.46 -0.07 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.31 -0.19 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.37 -0.11 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.44 -0.04 64 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.39 -0.09 64 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.36 -0.12 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 0.00 46 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 0.00 46 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 0.00 46 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 0.00 46 0 1 0
29SEP26 20.00 P 0.45 0.45 0.45 0.36 -0.01 46 52 55 +52
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
29SEP26 22.00 P 0.86 0.86 0.81 0.76 -0.03 46 3 35 0
29SEP26 23.00 P 1.25 1.36 1.25 1.03 -0.03 46 2 20 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 -0.05 45 0 17 0
29SEP26 25.00 P 0.00 0.00 0.00 1.73 -0.07 45 0 29 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 -0.08 45 0 4 0
29SEP26 27.00 P 3.25 3.25 3.25 2.71 -0.11 45 1 18 -1
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.15 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 4.02 +0.05 47 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.72 +0.06 47 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.52 +0.17 48 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 6.32 +0.17 49 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 7.14 +0.07 50 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.08 51 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.90 +0.02 52 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.82 +0.13 53 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 +0.06 52 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.71 +0.18 56 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.42 -0.13 50 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.63 +0.11 60 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.44 -0.06 55 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.39 -0.09 56 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.36 -0.12 56 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.33 -0.15 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.32 -0.16 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.33 -0.15 61 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.42 -0.06 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.52 +0.04 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.37 -0.11 69 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.34 -0.14 69 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.95 -0.03 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.28 -0.20 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.84 -0.14 81 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.43 -0.05 90 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.07 44 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.13 43 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 -0.15 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.78 -0.19 42 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.19 -0.20 42 1 61 -1
30DEC26 25.00 P 0.00 0.00 0.00 2.67 -0.21 42 0 41 0
30DEC26 26.00 P 0.00 0.00 0.00 3.17 -0.24 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.73 -0.24 42 0 21 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 -0.26 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.97 -0.26 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.64 -0.27 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.34 -0.28 41 0 0 0
30DEC26 32.00 P 8.00 8.00 8.00 7.09 -0.27 40 2 17 -2
30DEC26 33.00 P 0.00 0.00 0.00 7.85 -0.28 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.63 -0.29 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.65 -0.08 42 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.36 -0.19 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 -0.25 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.09 -0.17 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.97 -0.16 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.88 -0.14 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.82 -0.08 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.68 -0.13 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.66 -0.06 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.58 -0.59 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.52 -0.61 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.48 -0.60 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.42 -0.62 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.52 -0.49 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.38 -0.59 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.08 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 -0.07 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.62 -0.09 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.97 -0.12 44 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.39 -0.12 44 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.83 -0.14 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.33 -0.14 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.84 -0.17 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.42 -0.16 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.00 -0.18 43 1 4 +1
30MAR27 29.00 P 0.00 0.00 0.00 5.64 -0.19 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 -0.19 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.99 -0.20 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.70 -0.20 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.43 -0.21 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.20 -0.21 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.97 -0.22 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.77 -0.22 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.60 -0.21 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.41 -0.23 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.32 -0.17 39 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.20 -0.15 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.07 -0.14 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.94 -0.15 36 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.85 -0.13 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.83 -0.34 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.75 -0.38 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.65 -0.43 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.62 -0.42 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.54 -0.63 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.51 -0.61 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 -0.04 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 -0.05 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 1.93 -0.05 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 -0.06 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 -0.05 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.19 -0.05 47 1 2 +1
29JUN27 24.00 P 0.00 0.00 0.00 3.67 -0.07 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.19 -0.07 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.75 -0.07 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.33 -0.09 47 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 5.95 -0.09 47 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 6.60 -0.10 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.27 -0.03 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 +0.13 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.81 +0.13 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.55 +0.14 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.32 +0.15 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.99 +0.05 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.96 +0.22 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.59 +0.03 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.42 +0.01 47 0 0 0
TOTAL PUT 293 8,993 +21
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
12JUN26 52.50 C 0.00 0.00 0.00 29.92 - 143 0 0 -
12JUN26 55.00 C 0.00 0.00 0.00 27.45 -0.01 162 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 25.03 +0.07 173 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.53 +0.07 155 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 20.03 +0.06 138 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.53 +0.06 121 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.92 -0.02 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.42 -0.02 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.92 -0.02 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.42 -0.02 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 2.44 -0.05 15 0 60 0
12JUN26 82.50 C 0.35 0.50 0.31 0.47 -0.05 14 122 122 +17
12JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 395 0
12JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 30.01 - 124 0 0 -
18JUN26 55.00 C 0.00 0.00 0.00 27.51 - 112 0 0 -
18JUN26 57.50 C 0.00 0.00 0.00 25.03 - 105 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 22.53 - 94 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 20.03 - 83 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 17.53 - 72 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 14.95 - 0 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 12.45 - 0 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 9.96 - 28 0 0 -
18JUN26 75.00 C 0.00 0.00 0.00 7.46 - 20 0 0 -
18JUN26 77.50 C 4.59 4.90 4.59 4.96 - 0 90 90 -
18JUN26 80.00 C 0.00 0.00 0.00 2.46 - 0 0 0 -
18JUN26 82.50 C 0.68 0.68 0.68 0.69 - 13 11 11 -
18JUN26 85.00 C 0.09 0.10 0.09 0.14 - 16 70 70 -
18JUN26 87.50 C 0.00 0.00 0.00 0.03 - 18 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
18JUN26 110.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18JUN26 112.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 33.55 +0.01 98 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.46 +0.92 155 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.05 0.00 85 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.51 -0.04 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.12 +0.06 77 0 0 0
29JUN26 60.00 C 22.60 22.60 22.60 22.53 -0.03 57 1 1 +1
29JUN26 62.50 C 20.13 20.13 20.13 20.03 -0.04 49 1 1 +1
29JUN26 65.00 C 0.00 0.00 0.00 17.61 +0.04 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.01 -0.02 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.51 -0.08 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.02 -0.07 18 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 7.53 -0.07 16 0 0 0
29JUN26 77.50 C 4.45 4.50 4.45 4.98 -0.15 0 32 41 +32
29JUN26 80.00 C 2.57 2.85 2.31 2.76 0.00 13 19 29 +10
29JUN26 82.50 C 0.70 1.03 0.66 0.98 +0.03 12 220 293 +70
29JUN26 85.00 C 0.20 0.24 0.16 0.29 +0.04 13 503 7,323 -13
29JUN26 87.50 C 0.06 0.06 0.04 0.07 +0.01 15 195 4,698 -31
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 5,016 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.55 -0.12 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.46 +0.79 95 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.05 -0.14 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.52 -0.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.12 -0.09 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.55 -0.17 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.26 +0.02 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.61 -0.14 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.08 -0.11 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.68 -0.11 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.20 -0.11 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.76 -0.10 14 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.41 -0.06 13 0 0 0
30JUL26 80.00 C 2.96 3.17 2.96 3.21 -0.08 11 120 156 +120
30JUL26 82.50 C 1.40 1.50 1.40 1.64 -0.07 12 4 69 +2
30JUL26 85.00 C 0.63 0.80 0.59 0.75 -0.01 13 58 1,209 +6
30JUL26 87.50 C 0.27 0.32 0.27 0.32 -0.02 13 86 1,148 -8
30JUL26 90.00 C 0.14 0.14 0.14 0.14 +0.01 14 2 1,864 -2
30JUL26 92.50 C 0.07 0.07 0.07 0.06 +0.01 15 90 737 +6
30JUL26 95.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 566 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30JUL26 102.50 C 0.02 0.02 0.02 0.01 0.00 21 1 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.25 - 38 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 27.65 -0.16 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.34 +0.01 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.85 0.00 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.37 -0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.89 -0.01 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.33 -0.01 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.85 -0.12 14 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.41 -0.11 14 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.03 -0.08 14 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.82 -0.02 14 0 0 0
28AUG26 80.00 C 3.89 3.89 3.62 3.76 -0.02 13 90 95 +90
28AUG26 82.50 C 0.00 0.00 0.00 2.25 -0.01 13 0 884 0
28AUG26 85.00 C 1.10 1.20 1.09 1.32 -0.01 14 86 645 -36
28AUG26 87.50 C 0.62 0.70 0.59 0.75 -0.03 14 33 403 -32
28AUG26 90.00 C 0.35 0.37 0.35 0.42 -0.05 15 152 798 +148
28AUG26 92.50 C 0.21 0.21 0.21 0.23 -0.05 16 13 364 0
28AUG26 95.00 C 0.13 0.13 0.13 0.13 -0.05 17 30 195 -30
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 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 33.76 -0.04 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.46 +0.65 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.34 +0.01 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.80 -0.05 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.38 +0.01 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.90 +0.01 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.41 0.00 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.93 +0.01 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.34 -0.02 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.87 -0.14 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.41 -0.14 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.03 -0.13 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.82 -0.07 14 0 155 0
29SEP26 80.00 C 3.63 3.63 3.49 3.84 -0.08 13 37 466 +35
29SEP26 82.50 C 2.36 2.36 2.36 2.36 +0.09 13 1 1,519 -1
29SEP26 85.00 C 1.32 1.40 1.32 1.33 0.00 13 9 4,342 0
29SEP26 87.50 C 0.00 0.00 0.00 0.75 -0.03 14 0 2,906 0
29SEP26 90.00 C 0.43 0.49 0.43 0.42 -0.05 15 25 4,069 +15
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.05 15 0 1,241 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.05 16 0 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 157 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 250 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 33.76 -0.04 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.46 +0.65 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.34 +0.01 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.80 -0.05 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.38 +0.01 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.90 +0.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.41 0.00 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.93 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.34 -0.02 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.88 -0.14 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.45 -0.15 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.14 -0.14 14 0 38 0
30DEC26 77.50 C 5.80 6.07 5.64 5.97 -0.23 13 574 1,183 +483
30DEC26 80.00 C 0.00 0.00 0.00 4.35 -0.06 14 0 21 0
30DEC26 82.50 C 2.90 2.90 2.90 2.87 -0.09 14 1 1,183 -1
30DEC26 85.00 C 1.94 2.14 1.94 1.91 -0.11 14 154 4,241 -152
30DEC26 87.50 C 1.42 1.48 1.42 1.28 -0.11 14 2 1,931 +1
30DEC26 90.00 C 0.97 0.97 0.97 0.86 -0.10 15 2 1,270 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.58 -0.09 15 0 639 0
30DEC26 95.00 C 0.00 0.00 0.00 0.39 -0.08 15 0 914 0
30DEC26 97.50 C 0.00 0.00 0.00 0.27 -0.07 16 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 -0.07 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 -0.05 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 -0.04 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.03 18 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.76 -0.07 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.46 +0.63 50 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 30.34 -0.01 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.80 -0.07 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.38 -0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.90 -0.01 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.41 -0.02 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.93 -0.02 21 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.40 +0.04 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.89 -0.19 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.52 -0.23 13 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.32 -0.28 13 0 0 0
30MAR27 77.50 C 6.27 6.53 6.27 6.53 -0.09 14 540 900 +540
30MAR27 80.00 C 0.00 0.00 0.00 4.96 -0.07 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 3.66 -0.05 14 0 459 0
30MAR27 85.00 C 0.00 0.00 0.00 2.66 0.00 14 0 488 0
30MAR27 87.50 C 2.15 2.15 2.15 1.97 +0.05 14 6 431 0
30MAR27 90.00 C 1.68 1.68 1.65 1.45 +0.09 14 76 643 -64
30MAR27 92.50 C 1.26 1.29 1.26 1.07 +0.11 15 31 618 -31
30MAR27 95.00 C 1.00 1.00 1.00 0.79 +0.12 15 1 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 +0.12 15 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 0.43 +0.12 16 0 205 0
30MAR27 102.50 C 0.00 0.00 0.00 0.32 +0.11 16 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 0.24 +0.10 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 +0.07 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.14 +0.06 17 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.11 +0.04 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 +0.04 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.34 - 31 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 27.80 -0.07 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.38 -0.01 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.90 -0.01 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.41 -0.02 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.93 -0.02 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.40 +0.01 15 0 0 0
29JUN27 70.00 C 12.95 12.96 12.95 13.01 -0.13 14 10 10 +10
29JUN27 72.50 C 0.00 0.00 0.00 10.83 -0.13 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.90 -0.11 14 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.25 -0.06 15 0 0 0
29JUN27 80.00 C 5.42 5.81 5.42 5.83 -0.06 15 20 15 +5
29JUN27 82.50 C 4.36 4.52 4.36 4.58 -0.10 14 10 33 +10
29JUN27 85.00 C 0.00 0.00 0.00 3.65 -0.11 15 0 8 0
29JUN27 87.50 C 2.83 2.83 2.83 2.91 -0.01 15 90 281 +90
29JUN27 90.00 C 0.00 0.00 0.00 2.33 +0.08 15 0 3 0
29JUN27 92.50 C 1.68 1.68 1.68 1.86 +0.09 16 10 91 +10
29JUN27 95.00 C 1.38 1.38 1.38 1.47 +0.13 16 2 114 +2
29JUN27 97.50 C 0.00 0.00 0.00 1.16 +0.18 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.94 +0.24 16 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.74 +0.25 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.60 +0.26 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.49 +0.26 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.41 +0.25 18 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 0.33 +0.23 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.27 +0.20 18 0 0 0
TOTAL CALL 3,630 71,690 +1,305
12JUN26 52.50 P 0.00 0.00 0.00 0.01 - 157 0 0 -
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 13 0
12JUN26 82.50 P 1.00 1.00 0.70 0.58 +0.03 15 7 426 -1
12JUN26 85.00 P 2.52 2.52 2.52 2.73 +0.12 26 30 429 +30
12JUN26 87.50 P 5.00 5.00 5.00 5.11 +0.01 28 30 0 0
12JUN26 90.00 P 0.00 0.00 0.00 7.60 0.00 0 0 30 0
12JUN26 92.50 P 0.00 0.00 0.00 10.10 0.00 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.60 0.00 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.10 0.00 0 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.60 0.00 0 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.20 +0.10 110 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.60 0.00 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.60 0.00 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 0.00 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
18JUN26 57.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18JUN26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 67.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18JUN26 70.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
18JUN26 72.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
18JUN26 75.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
18JUN26 77.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
18JUN26 80.00 P 0.00 0.00 0.00 0.08 - 13 0 0 -
18JUN26 82.50 P 0.91 0.91 0.82 0.78 - 13 40 40 -
18JUN26 85.00 P 2.58 2.58 2.58 2.78 - 18 30 30 -
18JUN26 87.50 P 0.00 0.00 0.00 5.11 - 19 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 10.10 - 0 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 15.10 - 0 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 20.20 - 71 0 0 -
18JUN26 105.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
18JUN26 107.50 P 0.00 0.00 0.00 25.10 - 0 0 0 -
18JUN26 110.00 P 0.00 0.00 0.00 27.60 - 0 0 0 -
18JUN26 112.50 P 0.00 0.00 0.00 30.10 - 0 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 597 0
29JUN26 67.50 P 0.01 0.01 0.01 0.01 0.00 32 3 374 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 27 2 5,296 -2
29JUN26 72.50 P 0.02 0.02 0.02 0.01 0.00 22 3 4,709 -3
29JUN26 75.00 P 0.02 0.02 0.02 0.01 -0.01 16 2 4,541 0
29JUN26 77.50 P 0.06 0.06 0.04 0.04 -0.02 14 78 5,913 -15
29JUN26 80.00 P 0.27 0.28 0.18 0.23 -0.01 13 186 5,624 -74
29JUN26 82.50 P 1.30 1.36 0.87 1.02 +0.11 13 307 4,370 -19
29JUN26 85.00 P 3.20 3.20 2.84 2.86 +0.14 15 6 6,612 -6
29JUN26 87.50 P 5.28 5.28 5.28 5.11 +0.01 15 4 3,438 -4
29JUN26 90.00 P 0.00 0.00 0.00 7.78 +0.18 28 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.10 0.00 0 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 12.60 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.10 0.00 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 17.62 +0.02 40 0 125 0
29JUN26 102.50 P 0.00 0.00 0.00 20.20 +0.10 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.60 0.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.60 0.00 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.10 0.00 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.62 +0.02 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.12 +0.02 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.62 +0.02 71 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 0.00 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 883 0
30JUL26 77.50 P 0.22 0.22 0.20 0.20 -0.03 13 104 1,851 +11
30JUL26 80.00 P 0.74 0.74 0.53 0.59 -0.02 13 258 2,839 +69
30JUL26 82.50 P 1.56 1.82 1.43 1.50 +0.04 12 94 1,388 +79
30JUL26 85.00 P 3.59 3.59 3.21 3.16 +0.12 13 37 927 +32
30JUL26 87.50 P 5.35 5.35 5.35 5.22 +0.04 14 5 1,362 +5
30JUL26 90.00 P 0.00 0.00 0.00 7.78 +0.18 19 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.10 0.00 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 12.60 0.00 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.10 0.00 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.62 +0.02 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.20 +0.10 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.60 0.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.60 0.00 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.24 +0.14 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.74 +0.14 51 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.12 +0.02 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.01 15 0 328 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 -0.01 14 0 706 0
28AUG26 77.50 P 0.50 0.51 0.43 0.44 0.00 14 106 1,280 0
28AUG26 80.00 P 1.20 1.20 1.02 1.02 +0.04 14 229 1,124 +222
28AUG26 82.50 P 2.03 2.10 2.03 2.01 +0.08 14 17 913 +8
28AUG26 85.00 P 3.80 3.80 3.80 3.63 +0.01 15 1 947 0
28AUG26 87.50 P 6.07 6.10 6.02 5.65 +0.08 16 80 592 -30
28AUG26 90.00 P 0.00 0.00 0.00 7.90 +0.11 18 0 379 0
28AUG26 92.50 P 0.00 0.00 0.00 10.11 -0.02 16 0 270 0
28AUG26 95.00 P 0.00 0.00 0.00 12.60 0.00 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.10 0.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.62 +0.02 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.22 +0.12 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.69 +0.09 32 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.10 0.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.60 0.00 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.24 +0.14 41 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.74 +0.14 43 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 35.23 +0.13 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 356 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.04 14 25 215 -25
29SEP26 70.00 P 0.14 0.14 0.14 0.10 -0.06 14 44 2,876 -24
29SEP26 72.50 P 0.28 0.29 0.28 0.28 -0.06 14 85 1,810 -60
29SEP26 75.00 P 0.60 0.60 0.55 0.62 -0.07 13 420 3,482 +102
29SEP26 77.50 P 1.35 1.35 1.16 1.27 -0.03 13 50 1,935 +35
29SEP26 80.00 P 2.37 2.46 2.18 2.29 +0.05 13 105 4,547 +52
29SEP26 82.50 P 3.90 3.90 3.68 3.74 +0.15 12 112 1,736 -109
29SEP26 85.00 P 5.73 5.73 5.32 5.54 +0.09 12 192 1,892 +86
29SEP26 87.50 P 7.61 7.61 7.61 7.73 +0.18 12 30 324 0
29SEP26 90.00 P 9.91 9.91 9.91 9.84 +0.04 0 30 650 -30
29SEP26 92.50 P 0.00 0.00 0.00 12.91 +0.78 20 0 628 0
29SEP26 95.00 P 0.00 0.00 0.00 14.65 +0.15 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 16.97 +0.03 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 19.45 +0.06 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 21.94 +0.09 0 0 0 0
29SEP26 105.00 P 24.53 24.53 24.34 24.38 +0.06 0 90 90 +30
29SEP26 107.50 P 0.00 0.00 0.00 26.53 -0.26 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 29.45 +0.18 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.93 +0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.18 +0.95 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.16 -0.54 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.38 +0.20 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 0.00 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 0.00 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 0.00 15 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.01 14 0 499 0
30DEC26 70.00 P 0.33 0.33 0.33 0.36 -0.01 14 10 3,401 +10
30DEC26 72.50 P 0.00 0.00 0.00 0.68 -0.02 14 0 742 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.03 14 2 1,333 0
30DEC26 77.50 P 1.92 1.92 1.73 1.93 -0.05 13 6 1,717 -5
30DEC26 80.00 P 3.10 3.10 2.80 2.97 -0.06 13 715 1,393 +311
30DEC26 82.50 P 4.45 4.45 4.45 4.30 -0.06 13 2 1,017 +2
30DEC26 85.00 P 6.19 6.19 6.19 6.06 -0.05 13 2 794 0
30DEC26 87.50 P 0.00 0.00 0.00 8.26 +0.19 14 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 10.44 +0.26 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.91 +0.51 17 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.10 +0.42 15 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.20 +0.19 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.61 +0.18 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.94 +0.07 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.38 +0.05 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.88 +0.08 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.45 +0.17 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.93 +0.18 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.18 +0.95 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.79 +0.08 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 0.00 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.02 13 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.05 13 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.29 -0.04 13 0 104 0
30MAR27 70.00 P 0.55 0.55 0.55 0.52 -0.08 13 30 448 -11
30MAR27 72.50 P 0.00 0.00 0.00 0.93 -0.09 13 0 121 0
30MAR27 75.00 P 1.50 1.50 1.40 1.54 -0.08 13 22 710 +22
30MAR27 77.50 P 0.00 0.00 0.00 2.37 -0.06 13 0 326 0
30MAR27 80.00 P 3.36 3.36 3.36 3.47 -0.04 13 40 468 0
30MAR27 82.50 P 0.00 0.00 0.00 4.82 -0.01 13 0 957 0
30MAR27 85.00 P 0.00 0.00 0.00 6.42 +0.02 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.55 +0.31 14 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 10.65 +0.38 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 12.91 +0.43 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.20 +0.43 15 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.20 +0.13 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.65 +0.19 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.94 +0.05 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.43 +0.09 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 26.89 +0.08 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.45 +0.17 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.93 +0.18 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.18 +0.95 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.80 +0.09 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 - 15 0 0 -
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 210 0
29JUN27 62.50 P 0.00 0.00 0.00 0.13 0.00 14 0 1 0
29JUN27 65.00 P 0.45 0.45 0.45 0.27 0.00 14 2 7 +2
29JUN27 67.50 P 0.00 0.00 0.00 0.52 0.00 14 0 0 0
29JUN27 70.00 P 1.04 1.11 1.04 0.90 -0.01 14 210 360 +208
29JUN27 72.50 P 1.55 1.57 1.53 1.45 -0.03 14 150 155 +150
29JUN27 75.00 P 0.00 0.00 0.00 2.22 -0.05 15 0 157 0
29JUN27 77.50 P 0.00 0.00 0.00 3.21 -0.04 15 0 156 0
29JUN27 80.00 P 0.00 0.00 0.00 4.40 -0.04 15 0 71 0
29JUN27 82.50 P 6.09 6.09 5.93 5.78 -0.10 15 3 40 +3
29JUN27 85.00 P 7.68 7.68 7.51 7.52 -0.04 16 64 254 +64
29JUN27 87.50 P 0.00 0.00 0.00 9.13 -0.10 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.04 -0.11 15 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.65 +0.46 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.47 +0.15 16 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.37 -0.03 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.65 -0.01 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 22.02 +0.01 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.52 +0.11 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.89 +0.05 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.45 +0.15 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.04 +0.28 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.18 +0.95 26 0 0 0
TOTAL PUT 4,100 101,059 +1,115
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$ 7.30
29JUN26 4.90 C 0.00 0.00 0.00 2.44 -0.09 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.07 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.07 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.07 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.07 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.09 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.07 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.07 23 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
29JUN26 7.50 C 0.08 0.09 0.08 0.08 -0.04 22 9 64 +9
29JUN26 7.75 C 0.04 0.05 0.03 0.03 -0.02 22 43 1,165 +2
29JUN26 8.00 C 0.02 0.02 0.02 0.01 -0.01 23 12 1,459 0
29JUN26 8.25 C 0.01 0.02 0.01 0.01 0.00 29 22 650 -20
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,157 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 -0.11 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 -0.08 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 -0.11 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.09 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 -0.08 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 -0.10 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 -0.10 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 -0.05 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 -0.07 21 0 0 0
30JUL26 7.25 C 0.28 0.31 0.28 0.27 -0.04 20 5 68 +5
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 105 0
30JUL26 7.75 C 0.09 0.10 0.09 0.09 -0.03 21 105 1,235 +40
30JUL26 8.00 C 0.06 0.06 0.05 0.04 -0.02 20 3 1,337 -1
30JUL26 8.25 C 0.03 0.03 0.03 0.02 -0.01 21 5 315 0
30JUL26 8.50 C 0.02 0.02 0.02 0.01 -0.01 22 97 390 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.36 -0.11 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.11 -0.09 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.86 -0.10 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.62 -0.09 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.36 -0.10 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.03 23 0 30 0
28AUG26 7.50 C 0.24 0.24 0.24 0.24 -0.04 22 1 93 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 914 0
28AUG26 8.00 C 0.10 0.11 0.10 0.10 -0.02 22 80 502 0
28AUG26 8.25 C 0.07 0.07 0.07 0.06 -0.01 22 5 1,314 -5
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 190 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 62 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.09 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.11 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.09 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.09 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.08 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.08 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.08 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 98 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.03 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.04 22 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 184 0
29SEP26 8.00 C 0.14 0.14 0.13 0.10 -0.02 22 6 849 +4
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.09 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.09 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.09 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.08 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.09 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.01 26 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 25 4 199 0
30DEC26 7.75 C 0.29 0.29 0.29 0.30 0.00 25 1 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 0.00 25 4 92 +4
30DEC26 8.25 C 0.19 0.19 0.19 0.18 +0.01 25 2 61 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.13 0.00 25 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 19 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.46 -0.10 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.11 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.08 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.07 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.06 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.07 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
30MAR27 7.50 C 0.51 0.51 0.51 0.45 -0.06 23 66 156 +66
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.04 23 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 127 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 23 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 - 32 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.12 -0.09 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 -0.08 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.08 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.08 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 -0.06 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 -0.05 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 -0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.03 24 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 5 0
29JUN27 9.00 C 0.23 0.23 0.23 0.19 -0.01 24 3 10 +3
29JUN27 9.25 C 0.20 0.20 0.20 0.15 -0.02 23 1 11 +1
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 40 0
TOTAL CALL 474 26,075 +111
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 29 40 313 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 0.00 21 45 219 -35
29JUN26 7.00 P 0.04 0.05 0.03 0.04 +0.01 21 27 1,094 -22
29JUN26 7.25 P 0.12 0.13 0.12 0.12 +0.02 21 41 1,396 -39
29JUN26 7.50 P 0.27 0.27 0.24 0.25 +0.03 18 11 481 -9
29JUN26 7.75 P 0.50 0.50 0.50 0.48 +0.07 25 5 659 -5
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.06 0 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 +0.07 0 0 142 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.07 0 20 151 -20
29JUN26 8.75 P 0.00 0.00 0.00 1.46 +0.08 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.08 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.08 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.08 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 +0.08 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.08 79 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 +0.08 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.08 95 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.71 +0.08 103 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.21 +0.08 110 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.21 +0.08 122 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.71 +0.08 128 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.21 +0.08 134 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 59 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 +0.01 20 20 249 +20
30JUL26 7.00 P 0.10 0.10 0.09 0.09 +0.01 19 25 894 +25
30JUL26 7.25 P 0.19 0.19 0.19 0.19 +0.02 20 2 942 -2
30JUL26 7.50 P 0.00 0.00 0.00 0.33 +0.04 20 0 789 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.07 22 0 429 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 +0.05 20 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.95 +0.06 0 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 +0.08 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.71 +0.08 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.21 +0.08 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.46 +0.08 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.71 +0.08 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.21 +0.08 54 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 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 6.50 P 0.04 0.04 0.04 0.05 +0.01 23 5 11 +5
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.02 22 0 32 0
28AUG26 7.00 P 0.14 0.15 0.14 0.16 +0.03 22 6 419 +6
28AUG26 7.25 P 0.26 0.26 0.26 0.26 +0.03 22 5 97 +5
28AUG26 7.50 P 0.41 0.41 0.41 0.40 +0.05 22 4 390 0
28AUG26 7.75 P 0.57 0.57 0.57 0.55 +0.05 21 5 229 +5
28AUG26 8.00 P 0.79 0.79 0.79 0.74 +0.06 20 15 495 +15
28AUG26 8.25 P 0.00 0.00 0.00 0.98 +0.09 23 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 +0.07 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 +0.08 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.71 +0.08 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.21 +0.08 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.71 +0.08 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.21 +0.08 45 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 23 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 739 0
29SEP26 6.75 P 0.19 0.19 0.19 0.20 +0.02 20 4 376 +4
29SEP26 7.00 P 0.30 0.30 0.30 0.31 +0.03 20 30 4,333 0
29SEP26 7.25 P 0.44 0.44 0.44 0.45 +0.04 20 193 2,686 +3
29SEP26 7.50 P 0.61 0.61 0.61 0.65 +0.08 22 2 422 -2
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.06 19 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.06 21 20 338 +20
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.07 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.07 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.07 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.07 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 +0.11 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.35 +0.11 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.84 +0.11 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.34 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.84 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.33 +0.10 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.03 25 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.03 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 3,185 0
30DEC26 6.75 P 0.29 0.29 0.29 0.36 +0.05 24 1 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.06 24 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.07 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.07 23 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.07 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.11 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.08 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.08 21 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.08 17 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.08 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.07 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.10 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.35 +0.10 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 0.00 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 23 0 147 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 410 0
30MAR27 6.75 P 0.00 0.00 0.00 0.40 +0.01 22 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 102 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.01 22 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.02 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.03 21 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.05 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 +0.02 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 24 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.02 23 0 50 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.03 23 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 +0.03 23 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 +0.03 22 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 +0.07 23 0 47 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.05 22 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 +0.07 23 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 +0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.60 +0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.06 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.01 +0.07 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
TOTAL PUT 526 27,614 -26
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$ 13.73
29JUN26 7.75 C 0.00 0.00 0.00 5.99 +0.12 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.50 +0.03 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.25 +0.02 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.00 0.00 59 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.75 +0.10 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 +0.09 45 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.75 +0.04 37 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 +0.04 28 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 +0.10 20 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 +0.10 22 0 941 0
29JUN26 13.00 C 0.65 0.65 0.65 0.81 +0.09 22 15 485 0
29JUN26 13.50 C 0.35 0.43 0.35 0.45 +0.06 23 63 602 -60
29JUN26 14.00 C 0.17 0.17 0.17 0.20 +0.03 23 3 350 0
29JUN26 14.50 C 0.09 0.09 0.08 0.07 +0.01 23 5 509 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 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 37 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.75 +0.02 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.50 +0.03 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.25 +0.02 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.00 -0.01 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.75 +0.02 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.25 +0.02 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.75 +0.03 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.25 +0.04 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.75 +0.10 0 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.28 +0.10 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.87 +0.09 26 0 26 0
30JUL26 13.50 C 0.00 0.00 0.00 0.53 +0.05 25 0 401 0
30JUL26 14.00 C 0.20 0.26 0.20 0.29 +0.03 25 71 91 -5
30JUL26 14.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 450 0
30JUL26 15.00 C 0.08 0.08 0.08 0.07 +0.01 24 100 250 +100
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.50 +0.02 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.25 +0.02 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.00 -0.01 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.75 0.00 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.25 +0.02 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.76 +0.04 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.31 +0.10 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.76 +0.04 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.28 +0.02 22 0 10 0
28AUG26 13.00 C 0.87 0.87 0.87 0.95 +0.07 27 15 45 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.65 +0.06 26 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.54 +0.06 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.28 +0.06 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.03 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 +0.06 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.50 +0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 +0.05 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.03 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 +0.01 44 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 +0.07 45 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 +0.08 39 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 +0.10 34 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.01 22 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.40 +0.07 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 +0.05 26 0 850 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 +0.04 27 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 +0.03 27 10 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 100 0
29SEP26 17.50 C 0.04 0.04 0.04 0.04 0.00 27 100 102 +100
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.54 +0.06 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.28 +0.06 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.04 +0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.79 +0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 +0.02 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 +0.05 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.03 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 +0.01 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 +0.06 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 +0.04 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.32 +0.07 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 +0.09 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 +0.09 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.35 +0.07 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.07 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.06 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.05 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.04 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.54 +0.06 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.28 +0.06 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.04 +0.03 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.79 +0.06 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.50 +0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 +0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 +0.03 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.76 +0.01 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.30 +0.06 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.80 +0.04 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.39 -0.01 23 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 +0.09 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 +0.08 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 +0.04 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 +0.09 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.06 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 +0.03 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.04 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.03 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.50 +0.02 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.28 +0.05 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 +0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 +0.07 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.31 +0.03 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.96 +0.07 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.63 +0.09 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.32 +0.09 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.10 +0.15 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.78 +0.02 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.55 +0.07 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 +0.11 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 +0.07 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.00 +0.06 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
TOTAL CALL 382 11,885 +151
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 395 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1,396 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 561 0
29JUN26 13.50 P 0.30 0.30 0.28 0.18 -0.05 22 15 126 -15
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 145 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 -0.10 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.28 -0.10 23 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.34 -0.04 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 -0.04 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 -0.04 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.84 -0.04 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 -0.05 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.83 -0.05 79 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 176 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 160 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 245 0
30JUL26 13.00 P 0.50 0.50 0.50 0.32 -0.05 23 2 214 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.57 -0.06 24 0 145 0
30JUL26 14.00 P 0.00 0.00 0.00 0.90 -0.07 24 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.29 -0.10 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.24 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.74 -0.01 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.23 0.00 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.74 +0.04 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.23 +0.04 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.72 +0.06 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.24 +0.07 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.71 -0.04 25 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.02 -0.05 25 0 60 0
28AUG26 14.50 P 0.00 0.00 0.00 1.38 -0.08 25 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.86 -0.03 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 +0.04 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.78 +0.03 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.28 +0.05 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.74 +0.04 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.31 +0.12 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.72 +0.04 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.24 -0.04 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.75 P 0.02 0.02 0.02 0.01 0.00 34 2 30 -2
29SEP26 9.00 P 0.03 0.03 0.03 0.01 0.00 32 2 0 -2
29SEP26 9.25 P 0.03 0.03 0.03 0.01 0.00 30 2 6 -2
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 637 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 170 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.03 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 1,700 0
29SEP26 12.50 P 0.51 0.51 0.51 0.45 -0.04 28 30 637 +30
29SEP26 13.00 P 0.79 0.79 0.79 0.66 -0.05 28 15 167 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.06 29 0 51 0
29SEP26 14.00 P 1.32 1.32 1.32 1.23 -0.07 29 30 95 +30
29SEP26 14.50 P 1.69 1.69 1.69 1.58 -0.08 29 85 70 +55
29SEP26 15.00 P 0.00 0.00 0.00 1.97 -0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.40 -0.10 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 -0.08 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.33 -0.10 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.06 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 -0.09 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 -0.11 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 -0.03 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 0.00 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 119 0
30DEC26 12.00 P 0.55 0.55 0.55 0.49 -0.02 28 8 165 +8
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.03 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.03 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 -0.04 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 -0.11 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 -0.07 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 -0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.09 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 -0.10 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 -0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.08 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.35 -0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 0.00 27 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.02 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.06 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 -0.04 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.05 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 -0.07 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 -0.08 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 -0.09 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 -0.09 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.39 -0.09 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.87 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.36 -0.06 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.13 0.00 28 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 -0.03 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.79 -0.04 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.11 -0.05 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.45 -0.06 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 -0.06 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.21 -0.07 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.62 -0.07 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.05 -0.08 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.49 -0.08 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.95 -0.08 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.42 -0.07 33 0 0 0
TOTAL PUT 191 11,929 +119
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$ 67.65
29JUN26 35.00 C 0.00 0.00 0.00 32.71 -0.56 89 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.67 -0.60 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.71 -0.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.71 -0.56 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.65 -0.62 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.65 -0.62 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 26.65 -0.63 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.72 -0.56 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.72 -0.56 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.65 -0.63 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.66 -0.62 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.72 -0.57 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.65 -0.64 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.73 -0.56 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.66 -0.63 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.73 -0.56 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 15.24 -0.56 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.68 -0.62 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.24 -0.57 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.76 -0.56 22 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.26 -0.64 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.28 -0.30 23 0 28 0
29JUN26 67.50 C 1.50 1.50 1.43 1.60 -0.30 22 27 133 +25
29JUN26 70.00 C 0.60 0.60 0.54 0.66 -0.16 23 55 1,018 +32
29JUN26 72.50 C 0.28 0.28 0.22 0.21 -0.09 23 207 996 -107
29JUN26 75.00 C 0.11 0.12 0.11 0.05 -0.03 22 180 490 +92
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 404 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 319 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.83 -0.56 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.72 -0.68 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.84 -0.56 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.73 -0.67 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.66 -0.75 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.73 -0.68 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.24 -0.56 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.79 -0.51 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.47 -0.54 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.15 -0.51 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 5.93 -0.51 23 0 0 0
30JUL26 65.00 C 4.05 4.05 4.05 4.19 -0.26 24 30 32 0
30JUL26 67.50 C 2.58 2.58 2.58 2.81 -0.14 25 15 75 +10
30JUL26 70.00 C 1.52 1.70 1.48 1.61 -0.22 24 17 83 -1
30JUL26 72.50 C 0.95 0.95 0.92 0.97 -0.14 25 55 138 -15
30JUL26 75.00 C 0.53 0.53 0.53 0.51 -0.09 25 4 450 +4
30JUL26 77.50 C 0.34 0.34 0.34 0.25 -0.05 24 60 238 +22
30JUL26 80.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 400 0
30JUL26 82.50 C 0.15 0.15 0.14 0.05 -0.01 24 165 294 +120
30JUL26 85.00 C 0.11 0.11 0.11 0.02 -0.01 24 15 353 +15
30JUL26 87.50 C 0.08 0.08 0.08 0.01 0.00 25 64 280 +44
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.84 -0.56 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.78 -0.62 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.79 -0.62 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.81 -0.60 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.38 -0.57 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.00 -0.54 16 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.80 -0.57 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.63 -0.56 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.64 -0.58 25 0 4 0
28AUG26 65.00 C 4.71 4.71 4.71 5.08 -0.24 26 15 135 +15
28AUG26 67.50 C 3.61 3.61 3.36 3.64 -0.27 26 30 123 +30
28AUG26 70.00 C 0.00 0.00 0.00 2.54 -0.24 26 0 508 0
28AUG26 72.50 C 1.64 1.64 1.62 1.69 -0.24 26 90 302 +48
28AUG26 75.00 C 1.20 1.20 1.19 1.08 -0.27 26 30 126 0
28AUG26 77.50 C 0.00 0.00 0.00 0.67 -0.19 26 0 252 0
28AUG26 80.00 C 0.54 0.58 0.54 0.40 -0.14 26 19 152 +15
28AUG26 82.50 C 0.39 0.39 0.39 0.23 -0.10 26 15 589 0
28AUG26 85.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 130 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 26.69 -0.62 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.72 -0.56 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.72 -0.63 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.73 -0.56 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.83 -0.56 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.77 -0.63 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.84 -0.56 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.78 -0.66 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.83 -0.58 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.87 -0.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.45 -0.56 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.08 -0.55 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.10 -0.54 27 0 0 0
29SEP26 60.00 C 8.71 8.78 8.71 9.05 -0.52 27 6 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.00 -0.69 25 0 194 0
29SEP26 65.00 C 5.24 5.24 5.24 5.49 -0.37 26 100 136 -100
29SEP26 67.50 C 4.08 4.08 3.87 4.19 -0.30 26 45 359 0
29SEP26 70.00 C 2.86 2.86 2.81 3.11 -0.26 26 42 539 -27
29SEP26 72.50 C 2.11 2.11 2.11 2.30 -0.17 27 15 238 0
29SEP26 75.00 C 0.00 0.00 0.00 1.64 -0.21 27 0 221 0
29SEP26 77.50 C 0.00 0.00 0.00 1.13 -0.20 27 0 306 0
29SEP26 80.00 C 0.86 0.86 0.86 0.76 -0.15 27 15 2,110 +15
29SEP26 82.50 C 0.64 0.68 0.64 0.50 -0.12 27 70 883 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.09 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.06 27 0 75 0
29SEP26 90.00 C 0.34 0.34 0.34 0.13 -0.04 27 40 106 -13
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 25.72 -0.61 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.72 -0.63 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.73 -0.56 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.83 -0.56 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.79 -0.61 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.84 -0.56 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.84 -0.60 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.89 -0.55 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.95 -0.54 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.70 -0.48 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.47 -0.52 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.61 -0.53 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.75 -0.49 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 8.08 -0.46 25 0 294 0
30DEC26 65.00 C 6.55 6.55 6.55 6.55 -0.69 25 14 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.33 -0.22 25 0 201 0
30DEC26 70.00 C 0.00 0.00 0.00 4.29 -0.17 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.44 -0.14 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.67 -0.29 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 -0.24 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 -0.20 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.19 -0.16 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 0.89 -0.13 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.12 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 23.99 -0.52 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.05 -0.53 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.16 -0.46 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.19 -0.52 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.28 -0.52 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.39 -0.52 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.50 -0.52 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.36 -0.49 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.32 -0.46 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.39 -0.57 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.75 -0.44 25 0 18 0
30MAR27 62.50 C 9.00 9.00 9.00 9.17 -0.42 25 4 0 -4
30MAR27 65.00 C 0.00 0.00 0.00 7.76 -0.38 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.50 -0.17 25 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 5.44 -0.13 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 4.52 -0.13 25 0 68 0
30MAR27 75.00 C 0.00 0.00 0.00 3.77 -0.11 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.07 -0.19 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.47 -0.21 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.00 -0.17 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.60 -0.12 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.26 -0.13 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.98 -0.09 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.76 -0.08 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.60 -0.07 25 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 20.66 -0.51 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.78 -0.51 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.93 -0.50 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.84 -0.48 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.84 -0.47 23 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.03 -0.55 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.50 -0.31 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.92 -0.40 24 0 2 0
29JUN27 65.00 C 8.00 8.00 8.00 8.58 -0.38 24 4 4 +4
29JUN27 67.50 C 0.00 0.00 0.00 7.38 -0.33 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.31 -0.33 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 5.39 -0.29 24 0 0 0
29JUN27 75.00 C 4.31 4.34 4.31 4.55 -0.25 24 12 82 +12
29JUN27 77.50 C 3.83 3.83 3.83 3.84 -0.25 24 40 40 +40
29JUN27 80.00 C 0.00 0.00 0.00 3.25 -0.19 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.77 -0.11 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.38 -0.06 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.98 -0.11 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.55 -0.18 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.30 -0.11 25 0 0 0
TOTAL CALL 1,500 17,532 +291
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 407 0
29JUN26 52.50 P 0.03 0.03 0.01 0.01 0.00 41 93 377 -90
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29JUN26 60.00 P 0.10 0.10 0.09 0.02 0.00 23 93 531 +4
29JUN26 62.50 P 0.26 0.26 0.26 0.12 +0.03 23 5 864 -5
29JUN26 65.00 P 0.67 0.67 0.57 0.49 +0.10 23 22 856 +20
29JUN26 67.50 P 1.60 1.65 1.60 1.37 +0.20 23 12 1,203 +3
29JUN26 70.00 P 3.25 3.25 3.25 2.91 +0.30 23 5 590 -5
29JUN26 72.50 P 0.00 0.00 0.00 5.01 +0.38 24 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 7.35 +0.53 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.85 +0.55 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 12.62 +0.53 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.11 +0.52 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.60 +0.51 63 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.10 +0.51 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.60 +0.51 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.11 +0.52 81 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.59 +0.50 85 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 146 0
30JUL26 60.00 P 0.36 0.36 0.36 0.27 +0.06 25 18 514 +18
30JUL26 62.50 P 0.76 0.78 0.66 0.64 +0.10 25 11 196 0
30JUL26 65.00 P 1.47 1.47 1.44 1.30 +0.15 24 17 190 -4
30JUL26 67.50 P 2.52 2.56 2.37 2.37 +0.24 25 15 125 -2
30JUL26 70.00 P 0.00 0.00 0.00 3.71 +0.19 24 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 5.54 +0.25 24 0 123 0
30JUL26 75.00 P 0.00 0.00 0.00 7.64 +0.49 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 9.93 +0.52 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 12.62 +0.51 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.14 +0.55 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.60 +0.51 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.10 +0.51 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.63 +0.54 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.11 +0.52 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.59 +0.50 57 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 0.00 0.00 0.00 0.01 0.00 26 0 20 0
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 0.27 0.28 0.26 0.13 0.00 26 45 105 -30
28AUG26 57.50 P 0.46 0.46 0.46 0.30 -0.01 26 15 98 +15
28AUG26 60.00 P 0.00 0.00 0.00 0.62 0.00 26 0 159 0
28AUG26 62.50 P 1.29 1.29 1.29 1.17 +0.01 26 15 323 -15
28AUG26 65.00 P 2.18 2.18 2.05 1.99 +0.05 26 4 456 +4
28AUG26 67.50 P 3.25 3.25 3.02 2.93 -0.03 25 21 183 0
28AUG26 70.00 P 0.00 0.00 0.00 4.50 +0.12 26 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 6.22 +0.17 26 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 8.05 +0.32 25 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.18 +0.39 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 12.82 +0.47 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.16 +0.50 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.62 +0.53 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.13 +0.54 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.63 +0.54 42 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.13 +0.54 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.62 +0.52 48 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 28 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 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 0.00 27 0 45 0
29SEP26 50.00 P 0.22 0.22 0.18 0.08 0.00 27 47 104 +30
29SEP26 52.50 P 0.33 0.33 0.29 0.18 0.00 27 300 383 +285
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 371 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.03 27 0 198 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 +0.05 27 0 318 0
29SEP26 62.50 P 0.00 0.00 0.00 1.95 +0.07 27 0 166 0
29SEP26 65.00 P 2.99 3.00 2.99 2.87 +0.08 27 34 373 -34
29SEP26 67.50 P 0.00 0.00 0.00 4.06 +0.08 27 0 160 0
29SEP26 70.00 P 0.00 0.00 0.00 5.56 +0.13 27 0 182 0
29SEP26 72.50 P 0.00 0.00 0.00 7.32 +0.23 28 0 171 0
29SEP26 75.00 P 0.00 0.00 0.00 9.02 +0.33 27 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 11.04 +0.38 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.58 +0.43 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 15.90 +0.48 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.29 +0.51 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 20.73 +0.53 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.14 +0.50 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.57 +0.52 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.02 +0.54 43 0 0 0
30DEC26 42.00 P 0.13 0.13 0.13 0.02 0.00 25 4 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 30 0
30DEC26 48.00 P 0.35 0.36 0.35 0.16 +0.01 25 5 885 -5
30DEC26 49.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 69 0
30DEC26 50.00 P 0.43 0.43 0.43 0.27 +0.02 25 15 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.82 +0.02 25 0 131 0
30DEC26 57.50 P 1.47 1.47 1.47 1.30 +0.04 25 6 157 -6
30DEC26 60.00 P 2.10 2.10 2.10 1.96 +0.08 25 3 387 -3
30DEC26 62.50 P 2.92 2.92 2.92 2.74 +0.04 25 5 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.79 +0.11 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.98 +0.10 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 6.45 +0.11 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 7.99 +0.03 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.75 +0.30 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.02 +0.69 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.12 +0.41 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.33 +0.54 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.62 +0.48 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.95 +0.49 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.28 +0.49 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.69 +0.54 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.09 +0.54 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 +0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
30MAR27 55.00 P 1.38 1.38 1.38 1.29 +0.06 25 6 24 +6
30MAR27 57.50 P 1.92 1.92 1.88 1.88 +0.09 25 20 73 +20
30MAR27 60.00 P 2.65 2.65 2.65 2.55 +0.05 25 5 63 +5
30MAR27 62.50 P 0.00 0.00 0.00 3.39 +0.06 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 4.48 +0.15 25 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 5.63 +0.08 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 7.08 +0.12 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.70 +0.29 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.68 +0.60 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.61 +0.52 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.62 +0.57 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.72 +0.60 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.89 +0.62 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.13 +0.46 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.45 +0.50 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.77 +0.49 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.17 +0.51 31 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.67 +0.03 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 +0.04 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.24 +0.06 25 0 0 0
29JUN27 55.00 P 1.97 1.97 1.97 1.77 +0.08 25 1 1 +1
29JUN27 57.50 P 0.00 0.00 0.00 2.43 +0.11 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.24 +0.12 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 4.22 +0.15 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.35 +0.19 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.63 +0.24 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.05 +0.24 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.64 +0.29 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.35 +0.34 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.19 +0.35 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.15 +0.39 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.19 +0.41 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.35 +0.49 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.57 +0.58 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.79 +0.61 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.05 +0.62 29 0 0 0
TOTAL PUT 842 19,135 +212
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$ 46.16
29JUN26 23.00 C 0.00 0.00 0.00 23.20 -0.09 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.20 -0.11 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.20 -0.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.20 -0.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.20 -0.05 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.21 -0.09 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.21 -0.09 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.21 -0.05 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.21 -0.05 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.21 -0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.21 -0.20 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.22 -0.11 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.22 -0.10 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.22 -0.05 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.22 -0.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.22 -0.14 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.23 -0.05 24 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.24 -0.05 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.26 -0.06 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 -0.06 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.43 -0.10 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.69 -0.12 21 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.07 21 0 63 0
29JUN26 47.00 C 0.59 0.59 0.59 0.66 -0.08 22 30 168 +30
29JUN26 48.00 C 0.31 0.31 0.31 0.38 -0.04 22 15 149 +15
29JUN26 49.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 145 0
29JUN26 52.50 C 0.04 0.04 0.04 0.01 -0.01 23 1 58 -1
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.30 -0.05 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.31 -0.04 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.22 -0.14 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.33 -0.14 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.35 -0.05 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.40 -0.04 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.47 -0.04 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.59 -0.03 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.76 -0.03 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.01 -0.03 23 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 2.34 -0.10 23 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 1.77 -0.05 22 0 57 0
30JUL26 47.00 C 1.11 1.24 1.11 1.33 -0.04 23 45 105 +9
30JUL26 48.00 C 0.81 0.81 0.81 0.99 +0.01 23 15 131 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 112 0
30JUL26 50.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 88 0
30JUL26 52.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 23 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 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 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.33 -0.28 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.49 -0.16 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.56 -0.05 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.66 -0.05 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.80 -0.06 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.00 -0.05 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.25 -0.05 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.52 -0.09 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.93 -0.08 24 0 56 0
28AUG26 46.00 C 0.00 0.00 0.00 2.39 -0.08 25 0 103 0
28AUG26 47.00 C 1.76 1.76 1.76 1.94 -0.06 25 15 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.57 -0.05 25 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 1.24 -0.03 25 0 16 0
28AUG26 50.00 C 0.94 1.00 0.91 0.95 -0.03 25 93 262 +58
28AUG26 52.50 C 0.55 0.55 0.52 0.47 -0.02 25 46 348 +46
28AUG26 55.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 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 27 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.37 -0.04 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.37 -0.05 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.38 -0.05 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.39 -0.04 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.40 -0.04 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.41 -0.04 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.42 -0.05 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.44 -0.04 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.33 -0.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.36 -0.24 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.40 -0.24 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.61 -0.09 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 -0.05 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.85 -0.04 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.03 -0.04 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.25 -0.04 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.54 -0.04 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.86 -0.06 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.20 -0.11 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.68 -0.11 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.24 -0.08 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.08 25 0 153 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.05 25 0 226 0
29SEP26 50.00 C 1.18 1.18 1.18 1.27 -0.02 25 15 115 +15
29SEP26 52.50 C 0.74 0.74 0.74 0.71 -0.02 25 15 97 +15
29SEP26 55.00 C 0.47 0.50 0.47 0.38 -0.01 25 17 119 +17
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.39 -0.05 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.41 -0.04 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.41 -0.06 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.42 -0.22 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.44 -0.25 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.54 -0.21 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.63 -0.21 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 -0.22 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.87 -0.23 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.05 -0.04 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.27 -0.03 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.52 -0.02 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.83 -0.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 -0.02 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.57 -0.02 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 -0.02 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.52 -0.01 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.01 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 +0.05 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.35 -0.01 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 0.00 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 0.00 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 0.00 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 0.00 24 0 70 0
30DEC26 60.00 C 0.48 0.48 0.48 0.35 +0.01 24 15 78 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.21 0.00 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 56 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 24 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 12.04 +0.18 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.12 +0.14 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 -0.13 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.44 -0.16 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.64 -0.14 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.73 -0.05 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.02 -0.05 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.34 -0.05 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.72 -0.04 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.12 -0.04 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.59 -0.04 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.08 -0.03 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.62 -0.04 22 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 3.19 -0.04 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 -0.03 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.54 -0.03 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.81 -0.03 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.02 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.02 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.74 -0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.98 -0.03 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.24 -0.03 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.55 -0.03 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.88 -0.03 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.26 -0.02 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.66 -0.02 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.10 -0.02 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.41 -0.02 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.93 -0.01 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.50 0.00 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 0.00 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.70 0.00 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.34 -0.01 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.58 0.00 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 0.00 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.55 -0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.19 0.00 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
TOTAL CALL 322 4,303 +234
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 24 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 155 0
29JUN26 43.00 P 0.26 0.26 0.18 0.11 0.00 23 100 216 +65
29JUN26 44.00 P 0.39 0.39 0.39 0.25 -0.01 22 15 79 -14
29JUN26 45.00 P 0.65 0.65 0.59 0.50 +0.01 22 16 271 0
29JUN26 46.00 P 1.21 1.21 0.98 0.91 -0.01 23 12 259 -11
29JUN26 47.00 P 2.00 2.00 1.72 1.48 +0.04 23 42 191 -15
29JUN26 48.00 P 0.00 0.00 0.00 2.21 +0.07 24 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 2.97 +0.02 22 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 3.88 +0.05 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.34 +0.04 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 9.01 +0.21 51 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 11.34 +0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.84 +0.04 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.51 +0.21 78 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.01 +0.21 86 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.51 +0.21 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.02 +0.22 101 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.51 +0.21 107 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.97 +0.17 109 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 0.00 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 37 0
30JUL26 42.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.44 +0.02 23 0 85 0
30JUL26 44.00 P 0.00 0.00 0.00 0.71 +0.04 23 0 101 0
30JUL26 45.00 P 0.00 0.00 0.00 1.06 +0.06 23 0 186 0
30JUL26 46.00 P 0.00 0.00 0.00 1.49 +0.08 23 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 2.05 +0.05 24 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 2.71 +0.07 24 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.35 +0.05 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.15 +0.06 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.39 +0.05 23 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.01 +0.21 35 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.34 +0.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.84 +0.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.51 +0.21 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.01 +0.21 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.51 +0.21 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.02 +0.22 68 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.51 +0.21 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.97 +0.17 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.26 0.00 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.40 0.00 25 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.59 0.00 25 0 11 0
28AUG26 43.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 57 0
28AUG26 44.00 P 0.00 0.00 0.00 1.15 +0.05 25 0 24 0
28AUG26 45.00 P 1.71 1.71 1.71 1.54 +0.06 25 15 96 +15
28AUG26 46.00 P 0.00 0.00 0.00 1.99 +0.06 25 0 74 0
28AUG26 47.00 P 2.74 2.80 2.74 2.55 +0.09 25 30 99 +30
28AUG26 48.00 P 0.00 0.00 0.00 3.18 +0.09 25 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 3.79 +0.02 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.52 +0.02 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.58 +0.03 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.11 +0.25 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.57 +0.27 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.84 +0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.51 +0.21 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.01 +0.21 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.51 +0.21 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.02 +0.22 56 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.51 +0.21 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.97 +0.17 61 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 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 0.00 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 0.00 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 +0.01 25 0 32 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 +0.04 25 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 +0.03 25 0 84 0
29SEP26 44.00 P 0.00 0.00 0.00 1.59 +0.05 25 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 2.01 +0.05 25 0 110 0
29SEP26 46.00 P 0.00 0.00 0.00 2.51 +0.04 25 0 187 0
29SEP26 47.00 P 3.28 3.28 3.26 3.10 +0.08 25 45 90 +45
29SEP26 48.00 P 0.00 0.00 0.00 3.73 -0.02 25 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.33 +0.03 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.04 +0.03 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.01 +0.04 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.46 +0.28 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.83 +0.24 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.21 +0.33 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.63 +0.33 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.07 +0.26 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.51 +0.21 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.02 +0.22 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.51 +0.21 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.97 +0.17 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 0.00 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.87 0.00 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 0.00 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.40 +0.01 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.73 +0.03 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.11 +0.03 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.56 +0.05 23 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 +0.06 23 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 3.66 +0.05 24 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 4.25 +0.04 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.05 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.57 +0.05 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.42 +0.05 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.77 +0.27 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 +0.24 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.27 +0.27 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.64 +0.25 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.07 +0.26 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.51 +0.21 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.02 +0.22 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.51 +0.21 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.97 +0.17 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 0.00 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.90 +0.03 22 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.14 0.00 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.42 +0.02 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.74 +0.04 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.09 +0.05 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.49 +0.05 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.93 +0.05 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.43 +0.05 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.93 +0.01 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.51 +0.02 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.14 +0.02 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.80 +0.03 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.61 +0.03 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.91 +0.20 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.11 +0.21 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.37 +0.19 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.65 +0.25 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 +0.26 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.51 +0.21 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.02 +0.22 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.51 +0.21 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.97 +0.17 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.18 +0.06 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.72 +0.02 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.04 +0.03 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.41 +0.03 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.81 +0.03 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.25 +0.04 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.73 +0.04 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.24 +0.04 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.80 +0.04 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.38 +0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.02 +0.05 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.67 +0.05 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.46 +0.05 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.43 +0.36 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.18 +0.05 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.37 +0.07 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.65 +0.08 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.07 +0.16 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.51 +0.19 27 0 0 0
TOTAL PUT 275 6,233 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.48
29JUN26 10.00 C 0.00 0.00 0.00 17.50 -0.58 148 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.00 -0.56 138 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.50 -0.56 127 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.99 -0.57 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.50 -0.57 103 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.00 -0.56 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.50 -0.58 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.01 -0.56 114 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.51 -0.57 108 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.01 -0.56 101 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.51 -0.56 95 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.01 -0.56 88 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.50 -0.57 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.01 -0.57 76 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 10.51 -0.57 70 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.01 -0.57 64 0 8 0
29JUN26 18.00 C 9.65 9.65 9.62 9.51 -0.59 56 43 197 -13
29JUN26 18.50 C 0.00 0.00 0.00 9.02 -0.58 68 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 8.49 -0.60 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.00 -0.58 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 7.52 -0.57 54 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 6.53 -0.57 51 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 5.52 -0.58 37 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 4.54 -0.52 38 0 1,273 0
29JUN26 24.00 C 0.00 0.00 0.00 3.58 -0.51 37 0 291 0
29JUN26 25.00 C 0.00 0.00 0.00 2.63 -0.54 32 0 1,563 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 -0.53 33 0 1,301 0
29JUN26 27.00 C 1.28 1.29 0.98 1.18 -0.43 34 75 3,615 +3
29JUN26 28.00 C 0.82 0.83 0.55 0.69 -0.33 34 417 5,136 +306
29JUN26 29.00 C 0.37 0.48 0.29 0.39 -0.20 35 235 4,475 +4
29JUN26 30.00 C 0.23 0.25 0.15 0.21 -0.14 36 134 7,890 +8
29JUN26 31.00 C 0.12 0.12 0.09 0.11 -0.09 37 123 3,158 +62
29JUN26 32.00 C 0.06 0.06 0.04 0.06 -0.05 38 211 1,080 -40
29JUN26 33.00 C 0.04 0.04 0.03 0.04 -0.02 41 190 1,666 -5
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,484 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 800 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 11.50 -0.58 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.01 -0.58 64 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.51 -0.57 58 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.01 -0.58 51 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 9.51 -0.59 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.02 -0.58 58 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 8.49 -0.60 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.00 -0.59 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.52 -0.57 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.53 -0.57 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.52 -0.59 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.57 -0.54 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.65 -0.47 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.77 -0.54 34 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.13 -0.38 37 0 169 0
30JUL26 27.00 C 1.53 1.54 1.24 1.46 -0.38 35 177 2,155 +160
30JUL26 28.00 C 1.07 1.07 0.89 1.02 -0.29 35 239 1,096 +15
30JUL26 29.00 C 0.70 0.79 0.70 0.70 -0.24 35 47 1,199 -31
30JUL26 30.00 C 0.00 0.00 0.00 0.46 -0.20 35 0 1,069 0
30JUL26 31.00 C 0.30 0.32 0.25 0.32 -0.13 36 118 522 0
30JUL26 32.00 C 0.23 0.23 0.20 0.21 -0.12 37 222 501 -26
30JUL26 33.00 C 0.00 0.00 0.00 0.14 -0.09 37 0 712 0
30JUL26 34.00 C 0.12 0.12 0.09 0.09 -0.07 37 9 473 -8
30JUL26 35.00 C 0.08 0.08 0.08 0.06 -0.06 38 15 359 -15
30JUL26 36.00 C 0.06 0.06 0.06 0.04 -0.05 39 10 400 -10
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 347 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 52 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 27 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
30JUL26 43.00 C 0.01 0.01 0.01 0.01 0.00 48 60 597 0
28AUG26 17.50 C 0.00 0.00 0.00 10.01 -0.58 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.51 -0.59 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.02 -0.58 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.51 -0.58 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.01 -0.58 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.52 -0.57 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.53 -0.57 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.52 -0.60 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.61 -0.53 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.75 -0.47 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.99 -0.44 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.34 -0.39 35 0 0 0
28AUG26 27.00 C 1.83 1.83 1.74 1.85 -0.36 36 58 141 +58
28AUG26 28.00 C 1.44 1.44 1.34 1.43 -0.29 36 52 626 0
28AUG26 29.00 C 1.16 1.16 1.03 1.09 -0.26 37 83 725 -15
28AUG26 30.00 C 0.00 0.00 0.00 0.84 -0.21 37 0 235 0
28AUG26 31.00 C 0.61 0.61 0.61 0.65 -0.16 38 1 218 +1
28AUG26 32.00 C 0.00 0.00 0.00 0.52 -0.11 39 0 288 0
28AUG26 33.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 349 0
28AUG26 34.00 C 0.27 0.27 0.27 0.32 -0.05 40 10 489 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 177 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 1,085 0
28AUG26 37.00 C 0.00 0.00 0.00 0.17 0.00 43 0 286 0
28AUG26 38.00 C 0.11 0.11 0.11 0.14 0.00 44 10 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 0.00 44 0 23 0
28AUG26 40.00 C 0.09 0.09 0.09 0.09 0.00 45 1 80 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 33 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 0.00 47 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 13.01 -0.57 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.51 -0.57 64 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.01 -0.56 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.50 -0.58 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.01 -0.58 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.51 -0.58 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.01 -0.58 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.51 -0.59 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.02 -0.58 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.51 -0.58 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.01 -0.58 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.52 -0.58 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.53 -0.58 34 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 5.52 -0.61 26 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 4.74 -0.50 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 -0.43 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.39 -0.27 38 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 -0.41 36 0 1,812 0
29SEP26 27.00 C 2.30 2.30 2.30 2.21 -0.37 37 15 3,821 -13
29SEP26 28.00 C 0.00 0.00 0.00 1.79 -0.32 37 0 2,217 0
29SEP26 29.00 C 1.39 1.39 1.32 1.46 -0.27 37 21 1,163 +20
29SEP26 30.00 C 1.16 1.16 1.15 1.18 -0.24 37 16 3,754 0
29SEP26 31.00 C 0.94 0.94 0.94 0.96 -0.20 38 7 899 -1
29SEP26 32.00 C 0.75 0.75 0.75 0.78 -0.18 38 2 1,584 -2
29SEP26 33.00 C 0.64 0.65 0.60 0.64 -0.15 39 175 2,485 +63
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.12 39 0 2,527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.10 40 0 2,251 0
29SEP26 36.00 C 0.31 0.33 0.31 0.35 -0.08 40 30 3,815 -30
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 741 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 1,200 0
29SEP26 39.00 C 0.20 0.20 0.20 0.19 -0.06 42 10 220 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 11.52 -0.56 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.02 -0.57 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.52 -0.57 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.03 -0.56 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.53 -0.57 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 -0.57 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.54 -0.56 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 -0.55 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.59 -0.51 35 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.67 -0.50 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.71 -0.70 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 -0.66 32 0 2 0
30DEC26 24.00 C 4.57 4.57 4.57 4.52 -0.45 35 13 28 +13
30DEC26 25.00 C 0.00 0.00 0.00 3.96 -0.41 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 -0.38 35 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 -0.35 35 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.54 -0.38 35 0 604 0
30DEC26 29.00 C 2.30 2.30 2.30 2.20 -0.34 36 100 328 +100
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.31 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.23 37 0 444 0
30DEC26 32.00 C 1.32 1.32 1.32 1.47 -0.19 38 1 849 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.30 -0.15 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.14 -0.13 39 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.10 40 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.08 40 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.06 41 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.64 -0.04 42 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 -0.02 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.03 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.01 43 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 +0.01 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 0.00 46 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 106 0
30MAR27 16.00 C 0.00 0.00 0.00 11.52 -0.57 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.02 -0.57 38 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.53 -0.56 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.06 -0.54 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.57 -0.55 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.11 -0.54 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.70 -0.45 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.20 -0.55 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.89 -0.46 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.07 -0.52 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.27 -0.56 33 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 5.59 -0.55 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.00 -0.51 34 0 101 0
30MAR27 25.00 C 4.50 4.50 4.50 4.73 -0.25 37 5 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.05 -0.40 35 0 8 0
30MAR27 27.00 C 3.67 3.67 3.67 3.53 -0.57 35 45 142 +45
30MAR27 28.00 C 0.00 0.00 0.00 3.13 -0.36 35 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 2.78 -0.33 35 0 170 0
30MAR27 30.00 C 2.58 2.58 2.58 2.51 -0.32 36 90 198 +72
30MAR27 31.00 C 0.00 0.00 0.00 2.24 -0.24 36 0 110 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 -0.23 37 0 34 0
30MAR27 33.00 C 0.00 0.00 0.00 1.81 -0.17 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 -0.12 38 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 -0.12 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.36 -0.10 39 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.03 40 0 50 0
30MAR27 38.00 C 0.98 0.98 0.98 1.17 0.00 40 1 69 -1
30MAR27 39.00 C 0.00 0.00 0.00 1.07 0.00 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.02 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 0.00 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.02 42 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 +0.05 42 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.71 +0.06 43 0 139 0
29JUN27 18.00 C 0.00 0.00 0.00 9.82 -0.46 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.43 -0.44 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.96 -0.52 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.59 -0.50 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.22 -0.48 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.37 -0.62 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.83 -0.47 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.20 -0.43 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.61 -0.42 35 0 5 0
29JUN27 25.00 C 5.05 5.05 5.05 5.08 -0.39 35 5 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.60 -0.38 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.15 -0.35 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.75 -0.36 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.39 -0.35 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.07 -0.35 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.78 -0.32 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.52 -0.28 36 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 -0.26 36 0 20 0
29JUN27 34.00 C 2.03 2.03 2.03 2.08 -0.25 37 15 20 +15
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.18 37 0 2 0
29JUN27 36.00 C 1.55 1.55 1.55 1.81 -0.15 38 1 15 +1
29JUN27 37.00 C 0.00 0.00 0.00 1.64 -0.17 38 0 42 0
29JUN27 38.00 C 0.00 0.00 0.00 1.52 -0.15 39 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.40 -0.17 39 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.26 -0.18 39 0 0 0
29JUN27 41.00 C 1.07 1.07 1.07 1.11 -0.20 39 10 14 +10
TOTAL CALL 3,102 109,323 +746
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,666 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,798 0
29JUN26 24.00 P 0.10 0.11 0.10 0.07 +0.02 38 67 2,090 -15
29JUN26 25.00 P 0.19 0.24 0.18 0.17 +0.04 37 110 5,940 +65
29JUN26 26.00 P 0.35 0.47 0.34 0.37 +0.10 36 109 4,739 +103
29JUN26 27.00 P 0.67 0.88 0.65 0.68 +0.16 35 550 3,623 -174
29JUN26 28.00 P 1.27 1.42 1.11 1.22 +0.28 36 202 3,062 -135
29JUN26 29.00 P 2.00 2.20 1.88 1.92 +0.41 37 53 2,797 +40
29JUN26 30.00 P 2.80 3.00 2.80 2.62 +0.32 31 26 4,103 -6
29JUN26 31.00 P 3.81 3.86 3.81 3.71 +0.60 45 500 1,939 -272
29JUN26 32.00 P 0.00 0.00 0.00 4.55 +0.49 38 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 5.54 +0.52 42 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 +0.52 0 0 501 -77
29JUN26 35.00 P 7.47 7.98 7.40 7.54 +0.54 53 344 566 -107
29JUN26 36.00 P 0.00 0.00 0.00 8.54 +0.54 58 0 60 -38
29JUN26 37.00 P 0.00 0.00 0.00 9.54 +0.54 63 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.54 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.54 +0.54 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.54 +0.54 77 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.54 +0.54 81 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.54 +0.54 85 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.54 +0.54 89 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.54 +0.54 93 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.54 +0.54 96 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.54 +0.54 100 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.54 +0.54 104 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.54 +0.54 107 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 0.00 0.00 0.00 0.01 0.00 44 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 1,491 0
30JUL26 22.00 P 0.17 0.17 0.17 0.13 +0.06 38 4 1,042 +4
30JUL26 23.00 P 0.25 0.30 0.25 0.23 +0.07 36 14 1,143 0
30JUL26 24.00 P 0.42 0.45 0.42 0.40 +0.10 36 182 2,160 -6
30JUL26 25.00 P 0.64 0.75 0.64 0.65 +0.13 35 14 1,822 +14
30JUL26 26.00 P 0.98 1.16 0.98 0.99 +0.18 34 80 2,362 +2
30JUL26 27.00 P 1.41 1.64 1.40 1.48 +0.26 35 178 3,590 +170
30JUL26 28.00 P 2.04 2.35 1.92 2.07 +0.33 34 442 1,361 +266
30JUL26 29.00 P 2.80 3.12 2.80 2.78 +0.33 35 48 861 +46
30JUL26 30.00 P 3.60 3.80 3.60 3.58 +0.45 36 20 1,395 0
30JUL26 31.00 P 0.00 0.00 0.00 4.50 +0.50 39 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 5.31 +0.54 35 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 6.26 +0.54 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.23 +0.56 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.19 +0.58 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.17 +0.59 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.16 +0.63 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.16 +0.60 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.17 +0.62 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.15 +0.60 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.15 +0.60 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.15 +0.61 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.15 +0.61 49 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 0.04 0.04 0.04 0.01 0.00 35 8 14 +8
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 28 0
28AUG26 22.00 P 0.31 0.31 0.31 0.23 +0.03 35 5 198 0
28AUG26 23.00 P 0.41 0.45 0.41 0.41 +0.07 36 21 490 +20
28AUG26 24.00 P 0.66 0.66 0.61 0.64 +0.11 36 61 639 +18
28AUG26 25.00 P 0.92 1.04 0.92 0.95 +0.15 36 191 1,119 +116
28AUG26 26.00 P 1.34 1.40 1.34 1.35 +0.19 35 30 389 +15
28AUG26 27.00 P 1.78 1.83 1.77 1.84 +0.24 35 60 852 +25
28AUG26 28.00 P 2.35 2.49 2.33 2.44 +0.32 36 185 1,162 +151
28AUG26 29.00 P 3.19 3.19 3.19 3.13 +0.38 36 15 544 0
28AUG26 30.00 P 4.00 4.00 4.00 4.04 +0.58 40 15 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.81 +0.48 40 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 5.60 +0.45 39 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 6.47 +0.51 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.38 +0.50 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.28 +0.48 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.27 +0.56 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.27 +0.64 44 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.18 +0.57 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.27 +0.69 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.20 +0.63 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.19 +0.63 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.19 +0.64 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.19 +0.64 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 4,386 0
29SEP26 21.00 P 0.31 0.31 0.30 0.26 +0.05 37 7 1,417 +5
29SEP26 22.00 P 0.44 0.44 0.44 0.42 +0.07 37 100 2,394 +78
29SEP26 23.00 P 0.71 0.71 0.71 0.64 +0.10 37 3 2,202 +3
29SEP26 24.00 P 0.87 0.87 0.87 0.90 +0.13 36 15 6,908 0
29SEP26 25.00 P 1.26 1.28 1.23 1.25 +0.17 36 99 5,205 -96
29SEP26 26.00 P 1.66 1.79 1.66 1.66 +0.21 36 272 2,388 -242
29SEP26 27.00 P 2.17 2.17 2.15 2.16 +0.25 36 116 7,171 -91
29SEP26 28.00 P 2.65 2.65 2.65 2.76 +0.31 36 17 2,471 0
29SEP26 29.00 P 0.00 0.00 0.00 3.43 +0.37 37 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 +0.40 37 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.57 40 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.88 +0.53 40 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 +0.44 38 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 7.49 +0.46 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 8.40 +0.48 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.39 +0.56 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 +0.51 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.23 +0.56 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 +0.60 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.22 +0.61 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.19 +0.60 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.20 +0.63 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.19 +0.63 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.16 +0.61 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.17 +0.62 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.13 +0.59 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.14 +0.61 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.14 +0.55 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 33 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 33 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 33 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 0.00 33 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 0.00 33 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 494 0
30DEC26 22.00 P 0.91 0.91 0.88 0.75 +0.05 34 82 582 +82
30DEC26 23.00 P 1.19 1.23 1.19 1.05 +0.06 35 43 685 +43
30DEC26 24.00 P 1.54 1.54 1.54 1.42 +0.09 35 40 723 +40
30DEC26 25.00 P 1.93 2.03 1.93 1.86 +0.14 36 315 2,854 +270
30DEC26 26.00 P 2.46 2.46 2.31 2.32 +0.17 36 800 2,827 +800
30DEC26 27.00 P 0.00 0.00 0.00 2.83 +0.17 36 0 1,793 0
30DEC26 28.00 P 0.00 0.00 0.00 3.48 +0.25 37 0 541 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 +0.35 38 0 386 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.40 39 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.69 +0.45 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.49 +0.47 40 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 +0.52 41 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.48 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.99 +0.53 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.77 +0.44 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.60 +0.40 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.54 +0.45 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.45 +0.49 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.38 +0.49 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.36 +0.51 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.26 +0.51 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.20 +0.44 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.17 +0.46 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.19 +0.58 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.14 +0.49 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.14 +0.57 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.14 +0.55 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.07 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.08 36 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 +0.08 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 +0.09 36 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.11 36 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.11 36 0 321 0
30MAR27 23.00 P 0.00 0.00 0.00 1.53 +0.13 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 +0.15 36 0 1,031 0
30MAR27 25.00 P 2.33 2.33 2.33 2.33 +0.18 36 95 783 +26
30MAR27 26.00 P 2.90 2.91 2.77 2.77 +0.17 36 500 1,537 +500
30MAR27 27.00 P 0.00 0.00 0.00 3.35 +0.24 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.93 +0.28 36 0 164 0
30MAR27 29.00 P 0.00 0.00 0.00 4.58 +0.26 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 +0.28 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 6.12 +0.51 39 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.88 +0.49 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.67 +0.49 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.44 +0.47 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.28 +0.49 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.17 +0.53 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.99 +0.49 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.87 +0.50 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.63 +0.38 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.54 +0.39 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.44 +0.38 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.37 +0.40 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.31 +0.41 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.27 +0.47 39 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.08 35 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 +0.07 35 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 +0.09 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
29JUN27 20.00 P 0.96 1.00 0.96 0.87 +0.09 35 2 2 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.16 +0.12 35 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.49 +0.15 36 0 150 0
29JUN27 23.00 P 0.00 0.00 0.00 1.85 +0.14 36 0 261 0
29JUN27 24.00 P 0.00 0.00 0.00 2.23 +0.12 35 0 160 0
29JUN27 25.00 P 2.67 2.77 2.67 2.66 +0.10 35 86 92 +86
29JUN27 26.00 P 3.26 3.26 3.26 3.24 +0.23 36 95 135 +95
29JUN27 27.00 P 0.00 0.00 0.00 3.78 +0.26 36 0 125 0
29JUN27 28.00 P 0.00 0.00 0.00 4.37 +0.27 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 +0.32 37 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.66 +0.31 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.37 +0.34 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.18 +0.37 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.87 +0.31 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.79 +0.46 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.60 +0.48 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.30 +0.39 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.14 +0.40 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.00 +0.38 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.88 +0.40 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.77 +0.41 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.67 +0.42 39 0 0 0
TOTAL PUT 6,221 139,409 +1,834
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 26.43 -0.01 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.43 -0.01 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.43 -0.01 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.43 +0.08 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.94 +0.09 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.44 +0.08 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.94 -0.02 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.45 -0.01 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.95 -0.02 0 0 0 0
29JUN26 65.00 C 8.30 8.30 8.30 8.46 -0.01 19 1 0 -1
29JUN26 67.50 C 0.00 0.00 0.00 5.97 -0.01 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.57 +0.04 14 0 6 0
29JUN26 72.50 C 0.95 1.46 0.95 1.55 +0.14 14 98 340 +82
29JUN26 75.00 C 0.31 0.36 0.29 0.45 +0.12 14 115 206 -39
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.05 15 0 358 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 242 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.43 -0.13 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.99 -0.08 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.44 +0.08 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.95 -0.04 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.59 +0.13 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.18 +0.08 13 0 15 0
30JUL26 70.00 C 3.48 3.48 3.48 3.96 +0.13 13 15 15 0
30JUL26 72.50 C 1.77 1.82 1.77 2.13 +0.18 13 30 106 +30
30JUL26 75.00 C 0.66 0.87 0.66 0.94 +0.15 13 229 390 +214
30JUL26 77.50 C 0.25 0.29 0.25 0.34 +0.10 13 80 287 +67
30JUL26 80.00 C 0.00 0.00 0.00 0.10 +0.04 13 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 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 23.57 -0.01 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.05 -0.08 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.63 +0.13 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.12 -0.07 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.73 +0.17 15 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.25 -0.01 14 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.81 +0.07 14 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.46 +0.10 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 4.35 +0.09 13 0 30 0
28AUG26 72.50 C 2.40 2.40 2.40 2.58 +0.20 13 15 33 +3
28AUG26 75.00 C 1.04 1.23 1.04 1.31 +0.17 13 75 81 +60
28AUG26 77.50 C 0.42 0.54 0.42 0.60 +0.13 13 70 118 +50
28AUG26 80.00 C 0.22 0.22 0.22 0.24 +0.08 13 40 75 0
28AUG26 82.50 C 0.10 0.10 0.10 0.08 +0.03 13 40 95 +40
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 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 26.52 +0.07 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.53 -0.08 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.57 -0.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.06 -0.07 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.63 +0.12 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.20 +0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.75 +0.17 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.28 0.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.81 +0.04 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.53 +0.12 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.45 +0.18 13 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.73 +0.20 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.65 +0.35 14 0 55 0
29SEP26 77.50 C 0.59 0.70 0.59 0.80 +0.20 13 169 174 +161
29SEP26 80.00 C 0.00 0.00 0.00 0.37 +0.13 13 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.08 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.04 14 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.02 14 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 19 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 25.53 -0.08 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.54 -0.08 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.57 -0.01 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.07 -0.06 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.63 -0.04 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.20 +0.01 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.75 +0.17 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.33 +0.02 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.99 +0.10 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.83 +0.15 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.91 +0.17 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.36 +0.21 12 0 159 0
30DEC26 75.00 C 1.97 1.98 1.97 2.19 +0.24 12 17 96 +15
30DEC26 77.50 C 0.00 0.00 0.00 1.35 +0.22 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.77 +0.12 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 +0.13 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 +0.08 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 +0.05 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.57 -0.06 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.07 -0.06 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.63 -0.04 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.20 0.00 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.17 +0.43 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.86 +0.04 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.38 +0.07 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.42 +0.10 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.69 +0.14 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.20 +0.15 12 0 0 0
30MAR27 75.00 C 2.45 2.45 2.45 3.01 +0.17 12 15 16 +15
30MAR27 77.50 C 0.00 0.00 0.00 2.07 +0.17 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.37 +0.14 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.88 +0.12 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 +0.09 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.32 +0.06 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 +0.05 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.57 -0.06 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.12 -0.01 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.78 -0.01 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.46 0.00 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.62 +0.46 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.34 +0.03 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.88 +0.06 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.94 +0.08 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.23 +0.12 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.73 +0.13 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.50 +0.14 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.51 +0.14 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.74 +0.14 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.17 +0.11 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.77 +0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.50 +0.08 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.31 +0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 +0.05 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
TOTAL CALL 1,009 4,199 +697
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.05 15 0 252 0
29JUN26 72.50 P 0.60 0.70 0.56 0.65 +0.16 15 298 696 +84
29JUN26 75.00 P 2.24 2.24 2.24 2.02 +0.09 15 15 667 +15
29JUN26 77.50 P 0.00 0.00 0.00 4.17 +0.02 14 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.15 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.65 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.33 -0.12 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.83 -0.12 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.33 -0.12 59 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.83 -0.12 65 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.33 -0.12 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.83 -0.12 75 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.04 14 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.35 +0.11 14 0 184 0
30JUL26 72.50 P 0.94 1.08 0.94 1.06 +0.17 14 122 336 +37
30JUL26 75.00 P 2.38 2.38 2.38 2.33 +0.08 13 15 148 0
30JUL26 77.50 P 0.00 0.00 0.00 4.29 +0.08 13 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 6.78 -0.02 18 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.24 -0.06 22 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 11.65 0.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.33 -0.12 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.83 -0.12 36 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.33 -0.12 40 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.83 -0.12 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.33 -0.12 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.83 -0.12 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.10 0.10 0.10 0.04 +0.02 13 4 8 +4
28AUG26 67.50 P 0.20 0.22 0.20 0.16 +0.05 13 80 86 +80
28AUG26 70.00 P 0.54 0.57 0.54 0.53 +0.12 13 50 94 +31
28AUG26 72.50 P 1.26 1.32 1.26 1.30 +0.15 13 75 141 +35
28AUG26 75.00 P 0.00 0.00 0.00 2.59 +0.10 13 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.50 +0.08 14 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 6.78 -0.02 16 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.24 -0.06 19 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.65 0.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.33 -0.12 27 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.83 -0.12 31 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.33 -0.12 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.83 -0.12 37 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.33 -0.12 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.83 -0.12 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 +0.06 13 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 +0.15 13 0 94 0
29SEP26 70.00 P 0.90 0.96 0.87 0.92 +0.23 13 301 317 +280
29SEP26 72.50 P 0.00 0.00 0.00 1.80 +0.21 13 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 3.12 +0.15 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.98 +0.14 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.07 +0.15 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.35 +0.05 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.75 +0.04 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.37 -0.08 19 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.84 -0.11 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.33 -0.12 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.83 -0.12 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.33 -0.12 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.83 -0.12 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.04 12 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.09 12 0 53 0
30DEC26 67.50 P 0.78 0.78 0.78 0.63 +0.15 12 6 89 +6
30DEC26 70.00 P 0.00 0.00 0.00 1.27 +0.22 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.25 +0.26 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.63 +0.26 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.38 +0.22 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.38 +0.32 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.44 +0.10 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.79 +0.06 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.38 -0.07 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.84 -0.11 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.33 -0.12 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.83 -0.12 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.33 -0.12 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.83 -0.12 25 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 0.02 +0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.03 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 +0.06 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 +0.09 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 +0.13 13 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.69 +0.16 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 +0.18 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.05 +0.18 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 +0.17 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.67 +0.12 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.86 +0.09 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.86 +0.06 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.67 +0.03 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.13 -0.04 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.54 -0.08 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.95 -0.09 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.37 -0.11 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.83 -0.12 23 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 0.06 +0.02 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 +0.03 12 0 0 0
29JUN27 62.50 P 0.51 0.51 0.51 0.29 +0.05 12 2 4 +2
29JUN27 65.00 P 0.00 0.00 0.00 0.59 +0.08 12 0 20 0
29JUN27 67.50 P 1.43 1.43 1.43 1.07 +0.12 12 10 12 +10
29JUN27 70.00 P 0.00 0.00 0.00 1.80 +0.14 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.80 +0.16 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.13 +0.16 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.77 +0.14 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.70 +0.12 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.87 +0.08 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.86 +0.05 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.67 +0.03 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.17 0.00 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.55 -0.09 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.96 -0.10 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.37 -0.11 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.83 -0.12 21 0 0 0
TOTAL PUT 978 4,848 +584
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$ 48.16
29JUN26 36.00 C 0.00 0.00 0.00 12.22 -0.05 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.22 -0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.22 -0.07 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.22 -0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.23 -0.02 30 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.23 -0.03 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.23 -0.03 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.24 -0.03 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.27 -0.02 21 0 30 0
29JUN26 45.00 C 3.53 3.53 3.24 3.33 -0.02 21 20 1,015 0
29JUN26 46.00 C 0.00 0.00 0.00 2.47 -0.02 21 0 941 0
29JUN26 47.00 C 1.81 1.95 1.53 1.76 +0.02 22 272 7,031 -115
29JUN26 48.00 C 1.17 1.17 0.95 1.14 0.00 22 269 2,692 +183
29JUN26 49.00 C 0.56 0.73 0.56 0.67 +0.01 21 76 3,442 +17
29JUN26 50.00 C 0.39 0.40 0.33 0.35 -0.02 21 141 3,672 -75
29JUN26 52.50 C 0.07 0.08 0.07 0.06 0.00 21 27 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.23 -0.04 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.22 -0.07 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.22 -0.07 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.23 -0.03 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.24 -0.03 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.24 -0.03 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.26 -0.04 20 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.31 -0.03 21 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.41 -0.04 21 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 2.60 -0.03 21 0 812 0
30JUL26 47.00 C 1.74 1.74 1.74 1.95 -0.01 22 15 1,040 -15
30JUL26 48.00 C 0.00 0.00 0.00 1.37 -0.03 21 0 931 0
30JUL26 49.00 C 0.91 0.91 0.83 0.93 -0.01 21 24 859 -23
30JUL26 50.00 C 0.64 0.67 0.56 0.60 -0.01 21 47 1,488 +3
30JUL26 52.50 C 0.24 0.26 0.22 0.18 0.00 21 78 1,026 +10
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 21 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 11.23 -0.04 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.22 -0.07 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.22 -0.07 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.24 -0.04 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.27 -0.03 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.32 -0.03 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.42 -0.03 22 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.59 -0.04 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 2.86 -0.04 22 0 179 0
28AUG26 47.00 C 2.34 2.34 2.34 2.29 -0.03 23 15 933 0
28AUG26 48.00 C 0.00 0.00 0.00 1.78 -0.03 23 0 588 0
28AUG26 49.00 C 1.31 1.31 1.31 1.35 -0.02 22 15 500 +15
28AUG26 50.00 C 1.01 1.02 1.01 1.02 -0.01 22 15 549 +15
28AUG26 52.50 C 0.00 0.00 0.00 0.47 0.00 22 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.19 0.00 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 23 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.22 -0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.23 -0.04 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.22 -0.07 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.22 -0.07 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.25 -0.03 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.27 -0.03 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.33 -0.03 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.44 -0.03 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 -0.02 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.88 -0.01 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.22 -0.01 23 0 238 0
29SEP26 47.00 C 0.00 0.00 0.00 2.73 -0.01 24 0 352 0
29SEP26 48.00 C 0.00 0.00 0.00 2.24 0.00 23 0 1,191 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 0.00 23 0 696 0
29SEP26 50.00 C 1.45 1.47 1.45 1.47 +0.01 23 37 567 -36
29SEP26 52.50 C 0.88 0.89 0.88 0.81 +0.01 23 2 1,340 0
29SEP26 55.00 C 0.49 0.49 0.49 0.42 +0.01 23 30 3,938 +30
29SEP26 57.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 366 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.23 -0.04 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.22 -0.07 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.33 +0.04 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.41 +0.01 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.56 +0.02 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.78 +0.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.07 +0.06 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 +0.06 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 +0.07 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 +0.08 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.69 +0.08 23 0 2,462 0
30DEC26 48.00 C 3.28 3.40 3.28 3.24 -0.01 23 400 1,849 +89
30DEC26 49.00 C 0.00 0.00 0.00 2.86 +0.19 24 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 +0.07 24 0 793 0
30DEC26 52.50 C 1.78 1.78 1.71 1.70 +0.08 24 5 748 -3
30DEC26 55.00 C 0.00 0.00 0.00 1.13 +0.07 24 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 +0.06 24 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.05 24 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 193 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.27 -0.01 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.39 +0.01 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.52 -0.01 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.72 -0.02 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.54 0.00 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.87 0.00 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.27 +0.01 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.67 +0.01 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.14 +0.01 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.62 +0.01 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 +0.01 23 0 238 0
30MAR27 49.00 C 0.00 0.00 0.00 3.61 +0.01 23 0 330 0
30MAR27 50.00 C 3.09 3.09 3.03 3.24 +0.01 23 30 798 +30
30MAR27 52.50 C 2.26 2.27 2.26 2.42 +0.01 24 24 326 +24
30MAR27 55.00 C 1.64 1.64 1.60 1.78 +0.02 24 2 223 +2
30MAR27 57.50 C 0.00 0.00 0.00 1.29 +0.01 24 0 158 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 +0.01 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 0.00 24 0 165 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 0.00 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.56 +0.08 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.80 +0.08 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.08 +0.11 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.37 +0.11 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.71 +0.13 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.31 +0.14 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.69 +0.15 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.10 +0.16 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.53 +0.36 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.83 +0.17 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 +0.18 24 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.90 +0.18 24 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.47 +0.18 24 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.08 +0.18 24 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.22 +0.18 24 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.51 +0.17 24 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.95 +0.17 24 0 51 0
29JUN27 60.00 C 1.31 1.31 1.31 1.51 +0.16 24 17 119 +17
29JUN27 62.50 C 1.06 1.06 1.06 1.15 +0.12 24 10 96 +10
29JUN27 65.00 C 0.00 0.00 0.00 0.89 +0.13 25 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.69 +0.11 25 0 0 0
TOTAL CALL 1,571 67,610 +178
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 842 0
29JUN26 43.00 P 0.08 0.08 0.03 0.01 0.00 21 4 8,992 -3
29JUN26 44.00 P 0.08 0.08 0.08 0.04 0.00 21 2 996 0
29JUN26 45.00 P 0.18 0.18 0.14 0.10 0.00 21 103 7,073 -60
29JUN26 46.00 P 0.21 0.27 0.21 0.24 +0.01 21 214 2,018 -200
29JUN26 47.00 P 0.60 0.60 0.38 0.47 +0.02 21 265 4,074 -46
29JUN26 48.00 P 0.85 0.95 0.76 0.85 +0.02 20 142 3,339 +132
29JUN26 49.00 P 1.28 1.38 1.23 1.39 +0.01 20 175 2,674 0
29JUN26 50.00 P 2.61 2.61 2.15 2.07 -0.01 19 32 3,796 -2
29JUN26 52.50 P 0.00 0.00 0.00 4.35 +0.02 20 0 1,673 0
29JUN26 55.00 P 6.92 6.92 6.56 6.84 +0.02 0 19 181 +19
29JUN26 57.50 P 0.00 0.00 0.00 9.34 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.99 +0.17 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.42 +0.10 62 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.99 +0.17 75 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.42 +0.10 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.00 +0.18 90 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.47 +0.15 95 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.97 +0.15 101 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.47 +0.15 107 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.92 +0.10 106 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 0.00 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.06 0.00 21 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.23 +0.01 21 2 689 0
30JUL26 44.00 P 0.44 0.44 0.44 0.39 +0.01 21 10 1,112 -10
30JUL26 45.00 P 0.65 0.65 0.56 0.63 +0.02 21 27 859 -27
30JUL26 46.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 3,263 0
30JUL26 47.00 P 1.50 1.50 1.50 1.37 +0.01 20 5 1,090 -5
30JUL26 48.00 P 1.98 1.99 1.93 1.91 +0.01 20 34 1,299 0
30JUL26 49.00 P 0.00 0.00 0.00 2.55 0.00 20 0 2,162 0
30JUL26 50.00 P 3.03 3.03 3.03 3.29 -0.02 19 15 391 0
30JUL26 52.50 P 0.00 0.00 0.00 5.53 +0.04 21 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 7.92 +0.03 21 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.39 -0.02 19 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.97 +0.08 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.46 +0.21 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.95 +0.07 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.45 +0.08 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.95 +0.08 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.48 +0.12 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.94 +0.08 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 0.00 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 837 0
28AUG26 41.00 P 0.22 0.22 0.22 0.20 +0.01 22 72 564 +42
28AUG26 42.00 P 0.36 0.38 0.36 0.32 0.00 22 19 160 -4
28AUG26 43.00 P 0.44 0.53 0.44 0.49 +0.03 22 2 469 +2
28AUG26 44.00 P 0.00 0.00 0.00 0.70 +0.02 22 0 1,053 0
28AUG26 45.00 P 0.00 0.00 0.00 0.99 +0.02 22 0 632 0
28AUG26 46.00 P 0.00 0.00 0.00 1.35 +0.01 21 0 948 0
28AUG26 47.00 P 1.84 1.84 1.84 1.80 +0.02 21 15 520 0
28AUG26 48.00 P 2.33 2.36 2.33 2.33 +0.02 21 30 352 +6
28AUG26 49.00 P 0.00 0.00 0.00 2.94 +0.02 21 0 480 0
28AUG26 50.00 P 3.38 3.38 3.38 3.63 +0.01 21 15 90 0
28AUG26 52.50 P 0.00 0.00 0.00 5.72 +0.02 22 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 8.00 +0.03 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.39 -0.04 16 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.97 +0.08 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.46 +0.07 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.95 +0.07 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.45 +0.08 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 0.00 23 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 0.00 23 0 182 0
29SEP26 40.00 P 0.32 0.32 0.32 0.26 +0.01 23 2 502 0
29SEP26 41.00 P 0.41 0.41 0.39 0.39 +0.02 23 52 801 +48
29SEP26 42.00 P 0.58 0.58 0.58 0.55 +0.03 23 15 1,089 +15
29SEP26 43.00 P 0.77 0.77 0.77 0.74 +0.01 22 15 1,485 +15
29SEP26 44.00 P 0.00 0.00 0.00 1.01 +0.02 22 0 1,411 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 +0.03 22 0 7,859 0
29SEP26 46.00 P 1.72 1.72 1.72 1.72 +0.03 22 2 4,236 0
29SEP26 47.00 P 2.30 2.30 2.19 2.17 +0.03 22 30 1,861 0
29SEP26 48.00 P 0.00 0.00 0.00 2.70 +0.03 22 0 2,350 0
29SEP26 49.00 P 3.19 3.46 3.19 3.30 +0.04 22 30 1,269 +30
29SEP26 50.00 P 3.74 4.11 3.74 3.95 +0.02 22 90 1,125 +30
29SEP26 52.50 P 0.00 0.00 0.00 5.95 +0.03 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.10 +0.02 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.39 -0.07 16 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.97 +0.06 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.46 +0.07 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.95 +0.07 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.45 +0.08 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 +0.08 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.48 +0.12 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.94 +0.08 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.05 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 353 0
30DEC26 41.00 P 0.92 0.92 0.92 0.84 +0.03 23 15 253 0
30DEC26 42.00 P 1.07 1.13 1.07 1.07 +0.02 23 55 606 +5
30DEC26 43.00 P 1.32 1.40 1.32 1.35 +0.01 23 22 647 0
30DEC26 44.00 P 1.79 1.79 1.70 1.67 0.00 23 30 582 +4
30DEC26 45.00 P 0.00 0.00 0.00 2.06 +0.03 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.48 +0.01 23 0 947 0
30DEC26 47.00 P 0.00 0.00 0.00 2.96 -0.03 23 0 1,793 0
30DEC26 48.00 P 3.44 3.62 3.44 3.53 +0.07 23 60 1,786 +60
30DEC26 49.00 P 3.92 3.92 3.92 4.09 +0.03 23 15 275 +15
30DEC26 50.00 P 0.00 0.00 0.00 4.90 +0.26 24 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.51 +0.11 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.55 +0.03 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.67 -0.02 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.97 -0.03 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.46 +0.03 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.95 +0.06 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.45 +0.07 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 +0.08 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.48 +0.12 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.94 +0.08 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 0.00 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 0.00 24 0 287 0
30MAR27 39.00 P 0.00 0.00 0.00 0.86 -0.01 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.12 +0.03 24 0 266 0
30MAR27 41.00 P 1.54 1.54 1.54 1.37 +0.03 24 1 539 0
30MAR27 42.00 P 1.85 1.85 1.85 1.68 +0.04 24 45 671 0
30MAR27 43.00 P 2.17 2.17 2.17 2.00 +0.03 24 15 839 +15
30MAR27 44.00 P 0.00 0.00 0.00 2.39 +0.03 24 0 886 0
30MAR27 45.00 P 3.00 3.00 3.00 2.80 +0.04 25 1 186 -1
30MAR27 46.00 P 3.44 3.44 3.44 3.27 +0.04 25 5 272 -5
30MAR27 47.00 P 0.00 0.00 0.00 3.76 +0.04 25 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.32 +0.04 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.89 +0.04 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.37 +0.04 24 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.26 +0.05 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.19 +0.04 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.31 +0.04 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.53 -0.02 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.78 -0.01 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.04 -0.05 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.45 0.00 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.95 +0.06 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.48 +0.11 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.94 +0.07 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.84 +0.09 25 0 58 0
29JUN27 38.00 P 0.00 0.00 0.00 1.03 +0.09 25 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 1.27 +0.11 25 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 1.54 +0.13 25 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.80 +0.10 25 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 2.11 +0.10 25 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.48 +0.11 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.85 +0.09 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.29 +0.10 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.88 +0.22 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.37 +0.22 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.88 +0.17 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.48 +0.20 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.12 +0.22 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.79 +0.21 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.63 +0.18 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.63 +0.12 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.74 +0.02 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.93 -0.03 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.20 -0.02 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.50 -0.03 26 0 0 0
TOTAL PUT 1,702 101,058 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 27.06
12JUN26 17.00 C 0.00 0.00 0.00 10.06 +0.31 0 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.56 +0.24 0 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 9.16 +0.41 254 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.63 +0.34 224 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 8.06 +0.31 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.60 +0.35 179 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.13 +0.38 185 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.20 +0.48 186 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.14 +0.45 139 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.07 +0.52 75 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.07 +0.52 57 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.07 +0.49 40 0 60 -50
12JUN26 26.00 C 0.62 1.24 0.62 1.08 +0.30 27 273 474 +263
12JUN26 27.00 C 0.15 0.43 0.15 0.34 +0.08 31 641 904 +558
12JUN26 28.00 C 0.05 0.08 0.05 0.06 0.00 34 377 1,027 +342
12JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
12JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 9.56 - 0 0 0 -
18JUN26 18.00 C 0.00 0.00 0.00 9.16 - 187 0 0 -
18JUN26 18.50 C 0.00 0.00 0.00 8.63 - 168 0 0 -
18JUN26 19.00 C 0.00 0.00 0.00 8.06 - 0 0 0 -
18JUN26 19.50 C 0.00 0.00 0.00 7.60 - 137 0 0 -
18JUN26 20.00 C 0.00 0.00 0.00 7.13 - 140 0 0 -
18JUN26 21.00 C 0.00 0.00 0.00 6.20 - 137 0 0 -
18JUN26 22.00 C 0.00 0.00 0.00 5.14 - 106 0 0 -
18JUN26 23.00 C 0.00 0.00 0.00 4.07 - 62 0 0 -
18JUN26 24.00 C 0.00 0.00 0.00 3.07 - 49 0 0 -
18JUN26 25.00 C 1.74 1.74 1.74 2.07 - 35 30 30 -
18JUN26 26.00 C 0.94 1.25 0.94 1.10 - 29 173 173 -
18JUN26 27.00 C 0.22 0.44 0.22 0.43 - 32 375 256 -
18JUN26 28.00 C 0.11 0.15 0.11 0.13 - 32 90 80 -
18JUN26 29.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
18JUN26 30.00 C 0.03 0.04 0.03 0.01 - 35 40 40 -
18JUN26 31.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
18JUN26 32.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 33.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18JUN26 34.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
18JUN26 35.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18JUN26 36.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
18JUN26 37.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
18JUN26 38.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
18JUN26 39.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.61 +0.32 245 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.11 +0.32 234 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.64 +0.35 232 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.11 +0.32 213 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.56 +0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.12 +0.32 196 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.56 +0.27 0 0 0 0
29JUN26 15.00 C 11.98 12.00 11.98 12.06 +0.27 0 76 0 -76
29JUN26 15.50 C 0.00 0.00 0.00 11.56 +0.19 0 0 50 0
29JUN26 16.00 C 10.78 10.78 10.78 11.06 +0.31 0 66 134 -66
29JUN26 16.50 C 0.00 0.00 0.00 10.56 +0.31 0 0 201 0
29JUN26 17.00 C 9.66 9.66 9.66 10.06 +0.27 0 100 130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.56 +0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.16 +0.36 140 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.63 +0.34 126 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.06 +0.31 0 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 7.60 +0.34 106 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.13 +0.38 105 0 120 0
29JUN26 21.00 C 6.06 6.06 6.06 6.20 +0.48 101 1 1 0
29JUN26 22.00 C 0.00 0.00 0.00 5.14 +0.45 80 0 362 0
29JUN26 23.00 C 4.13 4.13 4.13 4.07 +0.52 51 5 76 -5
29JUN26 24.00 C 2.70 3.04 2.70 3.07 +0.44 40 111 348 -463
29JUN26 25.00 C 1.85 1.85 1.85 2.09 +0.43 35 1 2,636 0
29JUN26 26.00 C 0.97 1.29 0.97 1.17 +0.29 29 301 5,768 +167
29JUN26 27.00 C 0.43 0.61 0.43 0.56 +0.15 29 562 3,576 -45
29JUN26 28.00 C 0.25 0.28 0.22 0.27 +0.10 30 382 4,153 +196
29JUN26 29.00 C 0.10 0.15 0.10 0.11 +0.04 30 162 2,886 -84
29JUN26 30.00 C 0.07 0.07 0.07 0.04 +0.02 30 32 3,788 -29
29JUN26 31.00 C 0.05 0.05 0.05 0.02 +0.01 32 156 2,963 +30
29JUN26 32.00 C 0.03 0.03 0.03 0.01 0.00 34 1 1,969 -1
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 0.01 0.01 0.01 0.01 0.00 48 57 975 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 56 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.13 +0.30 100 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.59 +0.27 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.16 +0.36 92 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.63 +0.34 85 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.14 +0.39 81 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.60 +0.34 72 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.13 +0.38 71 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.20 +0.48 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.14 +0.45 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.07 +0.52 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.07 +0.44 30 0 147 -30
30JUL26 25.00 C 0.00 0.00 0.00 2.14 +0.28 28 0 702 0
30JUL26 26.00 C 1.41 1.41 1.41 1.48 +0.22 29 3 1,223 +3
30JUL26 27.00 C 0.98 1.05 0.95 1.00 +0.18 29 60 1,458 +50
30JUL26 28.00 C 0.53 0.67 0.53 0.66 +0.15 29 39 1,564 +19
30JUL26 29.00 C 0.39 0.39 0.36 0.42 +0.12 30 62 1,717 -45
30JUL26 30.00 C 0.29 0.31 0.28 0.25 +0.08 30 91 1,882 +2
30JUL26 31.00 C 0.21 0.21 0.20 0.14 +0.05 30 102 1,236 +13
30JUL26 32.00 C 0.14 0.15 0.14 0.08 +0.03 30 92 1,456 0
30JUL26 33.00 C 0.11 0.12 0.11 0.04 +0.01 30 78 670 +15
30JUL26 34.00 C 0.09 0.09 0.09 0.02 0.00 30 45 276 +7
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
30JUL26 36.00 C 0.08 0.08 0.08 0.01 0.00 33 1 92 +1
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.02 0.02 0.01 0.00 45 231 251 +231
28AUG26 17.00 C 0.00 0.00 0.00 10.13 +0.30 80 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.59 +0.27 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.16 +0.36 74 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.63 +0.34 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.17 +0.42 67 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.60 +0.34 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.16 +0.41 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.20 +0.48 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.14 +0.45 43 0 0 -30
28AUG26 23.00 C 0.00 0.00 0.00 4.07 +0.47 30 0 30 -2
28AUG26 24.00 C 0.00 0.00 0.00 3.16 +0.38 30 0 30 0
28AUG26 25.00 C 2.04 2.13 2.03 2.45 +0.29 30 240 999 +240
28AUG26 26.00 C 1.41 1.79 1.41 1.80 +0.19 29 42 2,811 +31
28AUG26 27.00 C 1.17 1.17 1.17 1.33 +0.16 29 2 772 0
28AUG26 28.00 C 0.82 1.01 0.82 0.97 +0.14 30 513 722 +115
28AUG26 29.00 C 0.60 0.72 0.60 0.71 +0.15 31 32 338 0
28AUG26 30.00 C 0.46 0.54 0.46 0.48 +0.11 30 14 968 +4
28AUG26 31.00 C 0.00 0.00 0.00 0.32 +0.08 30 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 348 0
28AUG26 33.00 C 0.25 0.25 0.25 0.13 +0.03 30 5 143 0
28AUG26 34.00 C 0.19 0.21 0.19 0.08 +0.02 30 17 162 +17
28AUG26 35.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.64 +0.35 106 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.11 +0.32 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.56 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.14 +0.34 92 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.65 +0.36 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.14 +0.35 84 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.62 +0.25 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.13 +0.36 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.64 +0.38 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.14 +0.31 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.60 +0.28 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.16 +0.36 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.74 +0.45 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.17 +0.41 55 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.62 +0.36 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.16 +0.41 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.20 +0.47 44 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 +0.36 35 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 4.25 +0.53 33 0 1,970 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 +0.39 33 0 701 0
29SEP26 25.00 C 2.28 2.45 2.28 2.81 +0.34 31 18 944 +17
29SEP26 26.00 C 1.71 1.82 1.71 2.27 +0.31 32 126 2,573 +126
29SEP26 27.00 C 1.30 1.41 1.30 1.80 +0.26 32 84 3,719 +79
29SEP26 28.00 C 0.00 0.00 0.00 1.41 +0.22 32 0 1,685 0
29SEP26 29.00 C 0.78 0.78 0.78 1.09 +0.18 32 10 2,495 -10
29SEP26 30.00 C 0.56 0.73 0.56 0.83 +0.15 32 35 1,149 -7
29SEP26 31.00 C 0.48 0.48 0.48 0.63 +0.12 33 10 481 +10
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.06 32 0 660 0
29SEP26 33.00 C 0.31 0.31 0.31 0.35 +0.06 33 1 586 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 778 0
29SEP26 36.00 C 0.19 0.21 0.19 0.14 +0.03 33 25 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.15 +0.33 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.65 +0.32 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.16 +0.34 60 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.67 +0.30 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.16 +0.37 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.66 +0.34 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.15 +0.32 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.66 +0.34 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.16 +0.36 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.74 +0.45 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.17 +0.39 38 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.67 +0.39 36 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 +0.34 33 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 6.20 +0.33 30 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 5.23 +0.35 26 0 47 -865
30DEC26 23.00 C 0.00 0.00 0.00 4.65 +0.45 29 0 790 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 +0.28 29 0 992 0
30DEC26 25.00 C 2.49 2.53 2.49 3.26 +0.14 28 60 1,826 +60
30DEC26 26.00 C 0.00 0.00 0.00 2.74 +0.21 28 0 3,528 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 +0.16 28 0 692 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.13 29 0 1,863 0
30DEC26 29.00 C 1.17 1.17 1.17 1.52 +0.09 29 2 1,518 0
30DEC26 30.00 C 1.05 1.05 1.05 1.24 +0.08 29 52 1,418 +52
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.06 29 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 +0.04 29 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 +0.02 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 411 0
30DEC26 36.00 C 0.40 0.40 0.40 0.32 +0.01 30 20 395 0
30DEC26 37.00 C 0.35 0.35 0.35 0.25 0.00 30 20 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 0.00 30 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 0.00 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 30 0 99 0
30DEC26 41.00 C 0.18 0.18 0.18 0.09 0.00 30 1 623 0
30DEC26 42.00 C 0.18 0.22 0.18 0.07 0.00 30 3 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.66 +0.31 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.15 +0.32 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.66 +0.33 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.16 +0.36 32 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.74 +0.45 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.17 +0.39 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.67 +0.36 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.16 +0.34 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 6.37 +0.49 26 0 32 0
30MAR27 22.00 C 4.94 5.00 4.94 5.64 +0.47 27 12 142 0
30MAR27 23.00 C 4.30 4.30 4.30 4.97 +0.45 27 1 107 +1
30MAR27 24.00 C 0.00 0.00 0.00 4.34 +0.42 28 0 88 0
30MAR27 25.00 C 2.93 2.93 2.87 3.78 +0.41 28 90 1,850 +90
30MAR27 26.00 C 0.00 0.00 0.00 3.27 +0.39 28 0 6,322 0
30MAR27 27.00 C 2.09 2.09 2.09 2.82 +0.36 29 2 8,361 +2
30MAR27 28.00 C 0.00 0.00 0.00 2.40 +0.32 29 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 2.06 +0.32 29 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 +0.28 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.47 +0.25 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 +0.22 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.16 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 +0.14 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 +0.12 29 0 351 0
30MAR27 36.00 C 0.61 0.61 0.61 0.61 +0.12 29 2 62 +2
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.13 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 +0.11 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.09 30 0 75 0
30MAR27 40.00 C 0.37 0.37 0.37 0.30 +0.09 30 3 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.24 +0.07 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 10.15 +0.28 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.66 +0.29 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.16 +0.36 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.74 +0.37 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.26 +0.39 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.87 +0.50 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.49 +0.50 26 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 6.97 +0.70 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.08 +0.48 28 0 0 0
29JUN27 23.00 C 4.42 4.48 4.42 5.45 +0.33 28 12 12 +12
29JUN27 24.00 C 0.00 0.00 0.00 4.86 +0.32 29 0 1 0
29JUN27 25.00 C 3.33 3.39 3.33 4.32 +0.44 29 2 2 +2
29JUN27 26.00 C 0.00 0.00 0.00 3.83 +0.43 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.38 +0.40 29 0 0 0
29JUN27 28.00 C 2.17 2.17 2.17 2.98 +0.38 30 2 3 +2
29JUN27 29.00 C 0.00 0.00 0.00 2.62 +0.36 30 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 2.28 +0.32 30 0 7 0
29JUN27 31.00 C 1.53 1.53 1.53 2.01 +0.32 30 1 6 +1
29JUN27 32.00 C 1.30 1.30 1.30 1.74 +0.28 30 1 1 +1
29JUN27 33.00 C 0.00 0.00 0.00 1.52 +0.27 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.31 +0.23 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 +0.23 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.99 +0.18 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.86 +0.15 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.74 +0.13 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.63 +0.11 30 0 1 0
TOTAL CALL 6,276 133,835 +953
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
12JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
12JUN26 25.00 P 0.04 0.04 0.04 0.02 -0.10 34 21 188 +1
12JUN26 26.00 P 0.47 0.47 0.16 0.16 -0.29 32 152 588 +42
12JUN26 27.00 P 0.75 0.82 0.58 0.67 -0.43 34 204 825 +169
12JUN26 28.00 P 1.84 1.85 1.38 1.51 -0.45 34 510 1,340 +510
12JUN26 29.00 P 2.31 2.57 2.31 2.45 -0.55 0 450 1,020 +450
12JUN26 30.00 P 0.00 0.00 0.00 3.38 -0.62 0 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.62 -0.23 111 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.45 -0.36 0 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.45 -0.33 0 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.47 -0.33 0 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.49 -0.31 119 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.46 -0.23 0 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.37 -0.43 0 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.37 -0.44 0 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
18JUN26 18.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
18JUN26 18.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
18JUN26 19.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18JUN26 19.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18JUN26 20.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18JUN26 21.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 22.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18JUN26 23.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18JUN26 24.00 P 0.03 0.03 0.03 0.02 - 33 45 45 -
18JUN26 25.00 P 0.15 0.15 0.10 0.10 - 33 214 197 -
18JUN26 26.00 P 0.43 0.43 0.38 0.34 - 32 115 115 -
18JUN26 27.00 P 1.20 1.20 0.82 0.85 - 33 37 37 -
18JUN26 28.00 P 0.00 0.00 0.00 1.63 - 35 0 0 -
18JUN26 29.00 P 2.40 2.40 2.40 2.53 - 36 14 14 -
18JUN26 30.00 P 0.00 0.00 0.00 3.59 - 56 0 0 -
18JUN26 31.00 P 0.00 0.00 0.00 4.62 - 71 0 0 -
18JUN26 32.00 P 0.00 0.00 0.00 5.47 - 0 0 0 -
18JUN26 33.00 P 0.00 0.00 0.00 6.48 - 0 0 0 -
18JUN26 34.00 P 0.00 0.00 0.00 7.70 - 111 0 0 -
18JUN26 35.00 P 0.00 0.00 0.00 8.62 - 109 0 0 -
18JUN26 36.00 P 0.00 0.00 0.00 9.71 - 131 0 0 -
18JUN26 37.00 P 0.00 0.00 0.00 10.65 - 130 0 0 -
18JUN26 38.00 P 0.00 0.00 0.00 11.50 - 98 0 0 -
18JUN26 39.00 P 0.00 0.00 0.00 12.37 - 0 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,839 0
29JUN26 23.00 P 0.03 0.03 0.03 0.02 -0.02 31 5 5,402 -5
29JUN26 24.00 P 0.12 0.12 0.08 0.07 -0.05 30 110 2,516 -64
29JUN26 25.00 P 0.35 0.35 0.18 0.21 -0.12 30 202 9,766 -40
29JUN26 26.00 P 0.74 0.80 0.45 0.52 -0.20 30 551 7,294 -61
29JUN26 27.00 P 1.20 1.20 0.98 1.04 -0.27 30 168 5,049 -126
29JUN26 28.00 P 1.73 1.86 1.67 1.76 -0.31 32 53 3,810 -17
29JUN26 29.00 P 2.60 2.60 2.55 2.64 -0.36 35 15 1,864 -15
29JUN26 30.00 P 3.52 3.52 3.52 3.59 -0.41 40 30 526 +30
29JUN26 31.00 P 4.48 4.48 4.48 4.62 -0.36 50 54 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.50 -0.31 41 0 403 0
29JUN26 33.00 P 6.45 6.45 6.45 6.49 -0.29 43 60 360 +32
29JUN26 34.00 P 0.00 0.00 0.00 7.70 -0.10 78 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.62 -0.18 77 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.71 -0.09 92 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.65 -0.16 91 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.50 -0.30 71 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.70 -0.11 107 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.50 -0.17 80 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.47 -0.33 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.52 -0.22 95 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
30JUL26 20.00 P 0.02 0.02 0.02 0.01 0.00 32 1 208 +1
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 912 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 1,368 0
30JUL26 24.00 P 0.35 0.35 0.30 0.30 -0.07 30 163 1,521 -153
30JUL26 25.00 P 0.60 0.71 0.50 0.55 -0.12 30 51 1,882 +39
30JUL26 26.00 P 0.98 0.98 0.91 0.94 -0.15 30 77 3,277 0
30JUL26 27.00 P 1.67 1.67 1.48 1.47 -0.19 31 35 2,061 +30
30JUL26 28.00 P 2.42 2.42 2.42 2.13 -0.21 32 2 2,098 -2
30JUL26 29.00 P 0.00 0.00 0.00 2.89 -0.23 32 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 3.76 -0.24 34 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.69 -0.29 37 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.66 -0.18 41 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.60 -0.22 42 0 240 0
30JUL26 34.00 P 7.52 7.52 7.52 7.71 -0.09 52 22 120 -12
30JUL26 35.00 P 0.00 0.00 0.00 8.62 -0.23 51 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.71 -0.09 60 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.65 -0.16 61 0 7 0
30JUL26 38.00 P 11.49 11.49 11.49 11.50 -0.30 49 30 124 +30
30JUL26 39.00 P 12.48 12.48 12.48 12.70 -0.11 71 30 64 +30
30JUL26 40.00 P 13.44 13.44 13.44 13.50 -0.17 55 30 67 +30
30JUL26 41.00 P 0.00 0.00 0.00 14.51 -0.29 60 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 315 0
28AUG26 22.00 P 0.17 0.17 0.17 0.15 -0.04 30 100 684 +100
28AUG26 23.00 P 0.30 0.31 0.29 0.28 -0.07 30 210 1,007 +10
28AUG26 24.00 P 0.55 0.55 0.50 0.50 -0.09 30 90 1,272 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.81 -0.13 31 0 3,140 0
28AUG26 26.00 P 1.50 1.50 1.50 1.23 -0.15 31 5 751 0
28AUG26 27.00 P 2.11 2.11 1.86 1.76 -0.17 31 91 1,710 +7
28AUG26 28.00 P 2.66 2.66 2.66 2.39 -0.22 31 2 1,162 0
28AUG26 29.00 P 0.00 0.00 0.00 3.12 -0.29 32 1 681 +1
28AUG26 30.00 P 0.00 0.00 0.00 3.93 -0.31 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.81 -0.31 34 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.74 -0.28 36 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 6.72 -0.22 40 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 7.71 -0.17 43 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.62 -0.23 43 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.71 -0.10 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.65 -0.16 51 0 0 0
28AUG26 38.00 P 11.53 11.53 11.53 11.52 -0.28 45 30 60 +30
28AUG26 39.00 P 12.51 12.51 12.51 12.70 -0.11 59 30 60 +30
28AUG26 40.00 P 0.00 0.00 0.00 13.51 -0.25 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.51 -0.29 51 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 819 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 765 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 7,458 0
29SEP26 22.00 P 0.37 0.37 0.37 0.35 -0.05 33 5 1,771 +5
29SEP26 23.00 P 0.62 0.62 0.62 0.56 -0.08 33 1 4,707 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.85 -0.13 34 4 1,148 +4
29SEP26 25.00 P 0.00 0.00 0.00 1.21 -0.17 34 4 4,083 +4
29SEP26 26.00 P 2.08 2.08 1.80 1.66 -0.21 34 57 961 -20
29SEP26 27.00 P 2.68 2.68 2.47 2.20 -0.25 34 122 752 0
29SEP26 28.00 P 3.25 3.25 3.25 2.81 -0.30 34 20 1,012 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.33 35 0 1,528 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.38 35 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 -0.42 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.95 -0.45 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 -0.47 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 -0.49 41 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 8.79 -0.50 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.79 -0.51 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.80 -0.52 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.83 -0.52 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.85 -0.53 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.88 -0.53 60 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.91 -0.53 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.94 -0.48 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 492 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 595 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.07 30 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.09 30 0 3,437 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.09 30 0 863 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.16 30 0 859 0
30DEC26 23.00 P 1.01 1.01 0.96 0.81 -0.19 30 6 1,108 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.25 30 0 963 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.29 30 0 1,801 0
30DEC26 26.00 P 2.49 2.49 2.49 1.99 -0.32 30 120 910 +120
30DEC26 27.00 P 0.00 0.00 0.00 2.52 -0.36 30 0 367 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.30 31 0 618 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 -0.44 31 0 643 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 -0.45 31 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 5.30 -0.48 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 -0.50 32 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.00 -0.51 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.91 -0.52 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.86 -0.52 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.83 -0.52 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.82 -0.53 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.83 -0.53 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.85 -0.53 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.88 -0.53 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.91 -0.53 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.94 -0.48 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 30 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 0.00 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 0.00 30 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 0.00 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 0.00 30 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 80 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 274 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 115 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 -0.04 30 0 360 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.06 30 0 3,656 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.09 30 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.10 30 0 1,424 0
30MAR27 26.00 P 2.72 2.72 2.72 2.39 -0.12 30 1 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 -0.16 30 0 8,239 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 -0.20 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.18 -0.21 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 -0.25 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.62 -0.29 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.42 -0.31 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 -0.35 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 -0.38 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.02 -0.41 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 -0.44 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.90 -0.47 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.88 -0.49 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.88 -0.50 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.89 -0.52 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.91 -0.53 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.94 -0.52 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 0.00 31 0 38 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.01 31 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.65 0.00 31 0 10 0
29JUN27 21.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.16 -0.03 31 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.50 -0.02 31 0 21 0
29JUN27 24.00 P 0.00 0.00 0.00 1.89 -0.05 31 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 2.32 -0.08 31 0 1 0
29JUN27 26.00 P 3.33 3.36 3.33 2.82 -0.08 31 2 60 0
29JUN27 27.00 P 0.00 0.00 0.00 3.37 -0.11 31 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 -0.14 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.60 -0.16 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.27 -0.20 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.01 -0.21 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 -0.26 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.57 -0.28 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.39 -0.32 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.26 -0.34 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.15 -0.37 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.07 -0.40 35 0 0 0
29JUN27 38.00 P 12.69 12.69 12.69 12.01 -0.43 36 46 46 +46
29JUN27 39.00 P 13.59 13.67 13.59 12.96 -0.47 37 31 31 +31
TOTAL PUT 4,429 169,573 +1,276
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 0.00 285 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 -0.01 258 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 -0.01 259 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 -0.01 272 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 -0.01 266 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 0.00 280 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 0.00 284 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 281 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 0.00 270 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 0.00 252 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 665 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 -0.01 260 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 -0.01 261 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 0.00 273 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 -0.01 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 0.00 281 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 0.00 286 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 283 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 0.00 273 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 -0.01 255 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 273 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 289 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 -0.01 255 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 268 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 279 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$ 15.57
29JUN26 8.50 C 7.13 7.13 6.97 7.08 -0.18 0 7 31 +7
29JUN26 8.75 C 0.00 0.00 0.00 6.86 -0.15 129 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.61 -0.14 123 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.36 -0.14 117 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.11 -0.15 111 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.84 -0.14 88 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.61 -0.17 101 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.61 -0.10 81 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 -0.17 56 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.57 -0.16 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.12 -0.11 58 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.67 -0.05 60 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 -0.10 45 0 160 0
29JUN26 14.00 C 1.65 1.68 1.65 1.63 -0.08 34 35 977 +5
29JUN26 14.50 C 0.00 0.00 0.00 1.21 -0.07 36 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 -0.10 36 0 344 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 -0.07 36 0 615 0
29JUN26 16.00 C 0.38 0.38 0.33 0.34 -0.05 36 8 1,133 +4
29JUN26 16.50 C 0.15 0.24 0.15 0.19 -0.03 36 29 290 -29
29JUN26 17.00 C 0.10 0.15 0.10 0.10 -0.02 36 25 966 +5
29JUN26 17.50 C 0.08 0.08 0.08 0.05 -0.02 36 166 654 -146
29JUN26 18.00 C 0.06 0.06 0.06 0.03 0.00 38 3 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30JUL26 8.50 C 7.20 7.20 7.20 7.12 -0.14 103 1 1 +1
30JUL26 8.75 C 0.00 0.00 0.00 6.86 -0.15 95 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.61 -0.14 91 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.36 -0.14 86 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.11 -0.15 82 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.84 -0.15 68 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.61 -0.17 75 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.61 -0.10 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.09 -0.17 44 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 -0.13 44 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.19 -0.04 54 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.69 -0.07 46 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.18 -0.06 38 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.73 -0.07 35 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.35 -0.07 35 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 -0.08 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 0.78 -0.08 35 0 242 0
30JUL26 16.00 C 0.62 0.62 0.62 0.58 -0.06 36 2 133 +2
30JUL26 16.50 C 0.42 0.42 0.42 0.42 -0.04 36 70 307 +15
30JUL26 17.00 C 0.34 0.34 0.30 0.30 -0.03 36 36 75 -1
30JUL26 17.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 109 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 205 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 37 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.11 -0.15 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.84 -0.15 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.61 -0.17 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.61 -0.10 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.09 -0.17 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.67 -0.06 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.19 -0.06 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.71 -0.09 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.29 -0.06 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.87 -0.07 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.54 -0.06 36 0 30 0
28AUG26 15.00 C 1.35 1.35 1.35 1.26 -0.07 36 45 170 +45
28AUG26 15.50 C 0.00 0.00 0.00 1.02 -0.06 36 0 176 0
28AUG26 16.00 C 0.00 0.00 0.00 0.82 -0.05 36 0 219 0
28AUG26 16.50 C 0.64 0.64 0.64 0.64 -0.04 36 15 145 0
28AUG26 17.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 0.00 37 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.12 -0.14 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.86 -0.15 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.61 -0.14 66 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.36 -0.14 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.11 -0.15 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.84 -0.15 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.61 -0.17 55 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.10 44 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.13 -0.14 42 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.67 -0.11 41 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 -0.12 38 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.75 -0.08 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 -0.11 36 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 -0.07 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.05 38 0 45 0
29SEP26 15.00 C 1.36 1.45 1.36 1.45 -0.06 36 30 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 -0.05 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.06 36 0 87 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.04 36 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.03 37 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 60 0
29SEP26 19.50 C 0.27 0.27 0.27 0.25 -0.02 38 36 55 +29
29SEP26 20.00 C 0.23 0.23 0.23 0.20 -0.02 38 28 61 +14
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 98 0
29SEP26 22.00 C 0.14 0.14 0.14 0.08 -0.01 38 1 234 +1
30DEC26 8.50 C 0.00 0.00 0.00 7.12 -0.14 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.86 -0.15 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.61 -0.14 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.36 -0.14 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.11 -0.15 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 -0.15 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 -0.17 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.08 -0.18 0 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 -0.10 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.17 -0.10 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 -0.12 32 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.08 32 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 -0.10 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 -0.14 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.36 -0.05 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.08 -0.11 33 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 -0.03 36 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.05 36 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.04 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 -0.02 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.04 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.03 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.03 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.02 35 0 87 0
30DEC26 19.00 C 0.65 0.65 0.65 0.60 -0.02 35 1 135 +1
30DEC26 19.50 C 0.00 0.00 0.00 0.52 -0.02 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.12 -0.14 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.86 -0.15 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.61 -0.14 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.37 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.11 -0.15 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.84 -0.15 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.61 -0.17 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.14 -0.12 28 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.71 -0.15 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.33 -0.11 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.96 -0.12 32 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.62 -0.10 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.30 -0.09 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 -0.05 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.71 -0.05 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.44 -0.04 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 -0.04 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.05 36 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.78 -0.03 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 -0.01 35 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.03 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.03 35 0 98 0
30MAR27 18.00 C 1.19 1.19 1.14 1.15 -0.01 35 66 76 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.00 -0.07 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 -0.08 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 -0.06 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.04 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.44 -0.05 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.05 -0.05 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.67 -0.05 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.32 -0.05 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.88 -0.15 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.61 -0.06 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 -0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 -0.06 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 -0.04 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.29 -0.02 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.89 -0.05 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 -0.05 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 -0.03 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.34 -0.05 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.13 0.00 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.98 -0.05 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
TOTAL CALL 604 21,769 -32
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 323 0
29JUN26 13.00 P 0.03 0.03 0.03 0.02 0.00 38 2 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 36 0 390 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 0.00 36 0 538 0
29JUN26 14.50 P 0.23 0.23 0.18 0.20 +0.01 36 46 430 -10
29JUN26 15.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 830 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.03 35 0 587 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 +0.05 36 0 496 0
29JUN26 16.50 P 0.00 0.00 0.00 1.32 +0.05 37 0 62 0
29JUN26 17.00 P 0.00 0.00 0.00 1.73 +0.05 35 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.23 +0.10 42 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.65 +0.05 0 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.08 0.00 0 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.73 +0.20 60 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.15 +0.08 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 +0.10 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 +0.15 57 0 0 0
29JUN26 22.00 P 6.55 6.74 6.55 6.66 +0.13 66 15 40 +15
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 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 0.00 37 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 0.00 36 0 117 0
30JUL26 13.50 P 0.18 0.20 0.18 0.18 +0.02 36 11 128 +9
30JUL26 14.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 239 0
30JUL26 14.50 P 0.00 0.00 0.00 0.44 +0.03 35 0 201 0
30JUL26 15.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.89 +0.04 35 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 1.19 +0.07 35 0 179 0
30JUL26 16.50 P 1.45 1.45 1.45 1.54 +0.04 36 60 170 +60
30JUL26 17.00 P 0.00 0.00 0.00 1.91 +0.04 35 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.32 +0.03 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.84 +0.11 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.25 +0.08 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.73 +0.09 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.21 +0.12 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.66 +0.07 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.66 +0.14 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.66 +0.11 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 38 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 0.00 37 0 1 0
28AUG26 12.50 P 0.15 0.15 0.15 0.13 0.00 36 30 110 +10
28AUG26 13.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 138 0
28AUG26 13.50 P 0.30 0.30 0.30 0.32 +0.03 36 60 61 +30
28AUG26 14.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.62 +0.03 36 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.09 +0.04 36 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.39 +0.05 36 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.73 +0.05 36 0 197 0
28AUG26 17.00 P 0.00 0.00 0.00 2.10 +0.07 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.48 +0.05 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.90 +0.05 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.33 +0.09 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.78 +0.08 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.24 +0.09 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.66 +0.07 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.66 +0.09 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.66 +0.11 38 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 0.00 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 37 0 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 0.00 37 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 0.00 37 0 1,211 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 0.00 37 3 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 154 0
29SEP26 13.50 P 0.53 0.53 0.53 0.48 0.00 38 1 241 0
29SEP26 14.00 P 0.67 0.67 0.67 0.65 +0.01 38 22 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 +0.01 38 0 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.01 38 3 689 +3
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.02 39 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.98 +0.03 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.04 39 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 +0.03 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 +0.04 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.04 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.06 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 +0.05 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.06 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 +0.08 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.87 +0.16 53 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 0.00 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.01 35 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.01 35 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.02 36 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 +0.03 36 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.14 +0.02 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 45 0
30DEC26 15.50 P 1.74 1.74 1.74 1.66 +0.10 36 13 93 -13
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.04 36 0 48 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 +0.04 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 +0.05 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 +0.04 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.05 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.06 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 +0.06 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 +0.06 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.08 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 +0.13 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 0.00 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.02 36 0 105 0
30MAR27 12.00 P 0.53 0.53 0.53 0.51 +0.01 36 15 209 +15
30MAR27 12.50 P 0.70 0.70 0.70 0.65 +0.02 36 15 486 +15
30MAR27 13.00 P 0.84 0.84 0.84 0.82 +0.03 36 15 167 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.00 +0.03 36 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 1.21 +0.04 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.44 +0.04 36 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 +0.05 36 0 1 0
30MAR27 15.50 P 2.05 2.05 1.95 1.96 +0.04 36 58 85 +30
30MAR27 16.00 P 2.39 2.39 2.39 2.26 +0.04 37 24 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 +0.06 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 +0.05 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 +0.05 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.05 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.00 +0.05 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 +0.05 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 +0.06 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.23 +0.06 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 +0.09 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 +0.13 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.02 36 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.54 +0.03 36 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 +0.04 36 0 0 0
29JUN27 14.00 P 1.45 1.45 1.45 1.42 +0.04 36 55 55 +55
29JUN27 14.50 P 1.70 1.70 1.70 1.66 +0.04 36 1 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 +0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.19 +0.05 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.49 +0.06 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.79 +0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.13 +0.06 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.47 +0.06 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.83 +0.07 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.20 +0.06 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.58 +0.06 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.99 +0.07 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.40 +0.07 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.25 +0.08 39 0 0 0
TOTAL PUT 449 23,140 +234
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 14.91
29JUN26 8.75 C 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.92 -0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.68 -0.11 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.43 -0.13 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.18 -0.13 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.93 -0.14 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.43 -0.11 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.93 -0.23 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.43 -0.22 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 -0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 -0.15 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.96 -0.15 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.51 -0.13 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.11 36 0 0 0
29JUN26 14.50 C 0.79 0.79 0.74 0.76 -0.08 36 2 92 0
29JUN26 15.00 C 0.58 0.59 0.45 0.51 -0.03 37 176 1,117 +170
29JUN26 15.50 C 0.33 0.39 0.27 0.31 -0.02 37 35 642 -19
29JUN26 16.00 C 0.19 0.20 0.19 0.17 -0.03 36 3 305 +3
29JUN26 16.50 C 0.13 0.13 0.13 0.09 -0.02 36 2 210 +2
29JUN26 17.00 C 0.07 0.07 0.07 0.05 -0.01 37 3 378 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.93 -0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.94 -0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.47 -0.18 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.99 -0.09 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.56 -0.13 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.10 -0.03 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.70 -0.09 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.34 -0.09 35 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 1.05 -0.03 35 0 146 0
30JUL26 15.00 C 0.79 0.79 0.79 0.79 -0.03 35 12 282 0
30JUL26 15.50 C 0.61 0.61 0.49 0.58 -0.06 35 20 285 -15
30JUL26 16.00 C 0.38 0.38 0.38 0.41 -0.05 35 2 18 -1
30JUL26 16.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 134 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 41 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.20 -0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.97 -0.21 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.50 -0.12 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.99 -0.19 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.55 -0.11 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.09 -0.18 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.64 -0.13 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.23 -0.17 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.86 -0.14 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.55 -0.10 35 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 1.26 -0.03 35 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.99 -0.04 35 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.78 -0.04 35 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.60 -0.05 35 0 15 0
28AUG26 16.50 C 0.42 0.42 0.42 0.46 -0.04 35 6 38 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.21 -0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.97 -0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.44 -0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.19 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.07 -0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.56 -0.13 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.10 -0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.16 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 -0.18 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.69 -0.15 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.29 -0.12 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.16 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.66 -0.10 35 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.07 34 0 115 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.08 34 0 237 0
29SEP26 15.50 C 0.82 0.82 0.82 0.89 -0.07 34 2 43 0
29SEP26 16.00 C 0.79 0.79 0.79 0.70 -0.07 34 15 96 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.06 34 0 44 0
29SEP26 17.00 C 0.46 0.46 0.45 0.42 -0.06 34 17 163 -17
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.73 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 -0.23 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.56 -0.18 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.10 -0.18 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.60 -0.25 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.22 -0.20 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 -0.14 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.14 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 -0.20 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.80 -0.19 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.19 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.13 33 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.11 32 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.12 32 0 36 0
30DEC26 16.50 C 0.93 0.93 0.93 0.79 -0.12 32 1 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 -0.10 32 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.10 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.09 32 0 56 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.08 32 0 50 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.07 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 5.25 -0.24 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.07 -0.19 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 -0.24 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 -0.24 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.79 -0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 -0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 -0.14 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.69 -0.15 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 -0.14 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.13 -0.13 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.90 -0.10 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.09 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 -0.05 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.04 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.04 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.04 34 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.04 34 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.02 34 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 5.40 -0.09 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.10 -0.16 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.68 -0.20 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.27 -0.21 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 -0.12 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.54 -0.12 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.22 -0.11 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 -0.09 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.62 -0.11 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.38 -0.14 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 2.24 0.00 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 -0.02 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 -0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.65 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.08 -0.07 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.97 -0.07 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 -0.06 34 0 0 0
TOTAL CALL 296 6,914 +141
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 36 0 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 259 0
29JUN26 14.00 P 0.19 0.19 0.19 0.17 +0.02 36 2 335 +2
29JUN26 14.50 P 0.34 0.34 0.34 0.33 +0.04 36 23 413 0
29JUN26 15.00 P 0.59 0.59 0.59 0.54 +0.02 35 6 988 -6
29JUN26 15.50 P 0.00 0.00 0.00 0.84 +0.02 34 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.08 36 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 +0.10 36 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.12 +0.11 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 +0.04 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.10 +0.03 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.14 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 +0.10 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 +0.10 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.13 +0.15 91 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 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 0.00 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 84 0
30JUL26 13.50 P 0.24 0.24 0.24 0.23 +0.01 34 2 155 +2
30JUL26 14.00 P 0.33 0.38 0.33 0.36 0.00 34 12 404 +10
30JUL26 14.50 P 0.52 0.52 0.52 0.55 +0.01 34 20 145 0
30JUL26 15.00 P 0.79 0.79 0.79 0.79 +0.01 34 5 111 +4
30JUL26 15.50 P 0.00 0.00 0.00 1.07 0.00 33 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.44 +0.07 35 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 1.82 +0.08 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.29 +0.15 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.68 +0.03 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.15 +0.04 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.63 +0.13 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.16 +0.11 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.64 +0.06 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.14 +0.10 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 0.00 35 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 309 0
28AUG26 13.50 P 0.35 0.35 0.35 0.35 0.00 34 5 292 +5
28AUG26 14.00 P 0.00 0.00 0.00 0.51 +0.01 34 0 337 0
28AUG26 14.50 P 0.00 0.00 0.00 0.71 +0.01 33 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 0.96 +0.02 34 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.24 0.00 33 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.59 +0.03 34 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.95 +0.07 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.41 +0.16 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.84 +0.15 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 +0.17 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.73 +0.22 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.16 +0.11 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.67 +0.09 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.15 +0.11 43 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 0.00 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 102 0
29SEP26 11.50 P 0.14 0.14 0.14 0.12 0.00 34 15 89 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 34 0 68 0
29SEP26 12.50 P 0.30 0.30 0.30 0.29 0.00 34 15 94 -15
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 177 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 0.00 33 0 252 0
29SEP26 14.00 P 0.77 0.77 0.76 0.76 +0.02 33 16 246 +15
29SEP26 14.50 P 1.01 1.02 1.01 0.99 -0.02 32 45 105 +16
29SEP26 15.00 P 0.00 0.00 0.00 1.26 +0.02 32 0 104 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 0.00 32 0 116 0
29SEP26 16.00 P 0.00 0.00 0.00 1.95 +0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.08 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.73 +0.09 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 +0.13 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 +0.08 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 +0.02 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.41 +0.02 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.85 +0.03 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.36 +0.14 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 8 0
30DEC26 11.50 P 0.30 0.30 0.30 0.25 -0.03 32 5 8 -3
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.04 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.04 31 0 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.03 31 0 149 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.06 33 0 16 0
30DEC26 15.00 P 1.57 1.57 1.55 1.52 -0.02 31 200 217 +200
30DEC26 15.50 P 0.00 0.00 0.00 1.91 +0.03 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 +0.04 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 0.00 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.01 +0.04 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.37 0.00 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.84 +0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.27 +0.08 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.70 +0.07 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 +0.08 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 +0.09 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.51 +0.08 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.45 +0.09 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.01 33 0 12 0
30MAR27 11.00 P 0.30 0.30 0.30 0.32 0.00 33 4 5 +4
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.03 33 0 77 0
30MAR27 12.50 P 0.68 0.68 0.68 0.71 +0.03 33 1 40 -1
30MAR27 13.00 P 0.85 0.86 0.84 0.89 +0.04 33 16 112 -16
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 +0.04 32 0 109 0
30MAR27 14.50 P 1.51 1.51 1.51 1.55 +0.04 32 15 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 +0.08 33 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.11 +0.02 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.45 +0.03 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 +0.03 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 +0.04 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.58 +0.04 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.98 +0.04 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 +0.05 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 +0.05 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 +0.06 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 +0.06 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.59 +0.07 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.51 +0.05 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.01 34 0 27 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29JUN27 11.50 P 0.61 0.62 0.61 0.59 -0.03 33 15 15 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.04 33 0 19 0
29JUN27 12.50 P 0.89 0.90 0.89 0.90 -0.04 33 18 18 +18
29JUN27 13.00 P 0.00 0.00 0.00 1.09 -0.05 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
29JUN27 14.00 P 1.55 1.55 1.55 1.53 -0.05 33 2 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.78 -0.06 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.08 -0.04 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.38 -0.05 33 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 2.69 -0.06 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 -0.04 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.51 +0.07 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 +0.08 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 +0.04 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.66 +0.05 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.06 +0.05 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.46 +0.04 36 0 0 0
TOTAL PUT 442 13,138 +250
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$ 12.55
29JUN26 7.75 C 0.00 0.00 0.00 4.80 -0.42 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.55 -0.42 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.31 -0.42 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.07 -0.41 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 -0.43 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.56 -0.42 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 -0.43 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.06 -0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 -0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.42 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.41 32 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 -0.40 30 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.11 -0.39 29 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 0.69 -0.36 28 0 1,016 0
29JUN26 12.50 C 0.48 0.48 0.35 0.37 -0.28 27 10 1,005 +3
29JUN26 13.00 C 0.24 0.25 0.16 0.17 -0.20 28 21 850 -18
29JUN26 13.50 C 0.11 0.11 0.07 0.07 -0.11 28 24 294 +12
29JUN26 14.00 C 0.05 0.05 0.04 0.03 -0.05 30 30 585 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 653 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.33 -0.42 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.08 -0.40 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.84 -0.41 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.59 -0.41 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.34 -0.41 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.09 -0.41 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.85 -0.40 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.56 -0.45 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.11 -0.37 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.65 -0.39 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.22 -0.37 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 0.83 -0.35 25 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.55 -0.26 26 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.20 26 0 333 0
30JUL26 13.50 C 0.00 0.00 0.00 0.21 -0.13 27 0 408 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.09 27 0 239 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.06 27 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.10 -0.42 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.86 -0.41 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.61 -0.41 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.40 -0.37 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.13 -0.40 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.90 -0.38 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.67 -0.37 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.24 -0.27 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.75 -0.36 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.36 -0.33 28 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.00 -0.28 27 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.72 -0.24 27 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.52 -0.18 28 0 27 0
28AUG26 13.50 C 0.40 0.41 0.40 0.36 -0.14 29 40 260 +40
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.11 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 10 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.60 -0.42 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.36 -0.41 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.11 -0.41 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 -0.41 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 -0.40 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 -0.37 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 -0.39 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 -0.32 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 -0.38 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 -0.27 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.27 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.33 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.29 27 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.25 27 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.21 28 0 189 0
29SEP26 13.50 C 0.42 0.42 0.42 0.43 -0.17 28 40 101 +40
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.13 29 0 30 0
29SEP26 14.50 C 0.24 0.24 0.24 0.21 -0.10 28 4 114 +4
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.06 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.38 -0.39 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.17 -0.35 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.93 -0.35 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.69 -0.34 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 -0.34 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.30 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 -0.32 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 -0.27 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 -0.35 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.28 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 -0.33 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.31 -0.24 27 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.25 26 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.25 26 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.23 26 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.15 27 0 24 0
30DEC26 14.50 C 0.41 0.41 0.41 0.38 -0.13 26 40 61 +25
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.12 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.11 26 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.38 -0.40 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.17 -0.38 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.93 -0.38 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.69 -0.38 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.32 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.32 -0.31 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.30 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.91 -0.31 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.53 -0.29 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.16 -0.28 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.78 -0.32 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.54 -0.25 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.23 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 -0.25 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.25 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.21 26 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.18 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.15 26 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.14 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.14 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.12 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.11 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.62 -0.38 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.43 -0.37 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.23 -0.37 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 -0.36 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.69 -0.26 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.36 -0.34 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.07 -0.31 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.75 -0.34 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.51 -0.32 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.30 -0.24 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 -0.22 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.95 -0.21 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 -0.17 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.69 -0.17 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 -0.15 27 0 0 0
29JUN27 16.00 C 0.45 0.45 0.45 0.50 -0.12 28 10 10 +10
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.12 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.10 28 0 0 0
29JUN27 17.50 C 0.31 0.31 0.31 0.30 -0.08 28 30 30 +30
29JUN27 18.00 C 0.25 0.25 0.25 0.25 -0.07 28 30 30 +30
TOTAL CALL 279 8,708 +176
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 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 65 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,832 0
29JUN26 11.50 P 0.05 0.05 0.05 0.04 +0.02 29 68 2,429 +13
29JUN26 12.00 P 0.14 0.14 0.12 0.13 +0.06 29 13 603 +3
29JUN26 12.50 P 0.25 0.33 0.23 0.32 +0.13 29 134 1,240 -21
29JUN26 13.00 P 0.46 0.54 0.46 0.61 +0.20 28 16 292 -16
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.29 28 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.36 28 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 +0.39 0 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 2.47 +0.37 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 +0.37 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.46 +0.33 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.97 +0.33 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.45 +0.29 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.97 +0.30 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.47 +0.33 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.95 +0.31 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 279 0
30JUL26 11.50 P 0.13 0.13 0.12 0.13 +0.05 27 30 430 +30
30JUL26 12.00 P 0.26 0.28 0.23 0.27 +0.09 27 70 174 0
30JUL26 12.50 P 0.47 0.48 0.40 0.48 +0.15 27 44 99 -40
30JUL26 13.00 P 0.00 0.00 0.00 0.77 +0.21 28 0 200 0
30JUL26 13.50 P 0.00 0.00 0.00 1.11 +0.25 27 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.52 +0.32 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.97 +0.31 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.52 +0.39 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 +0.35 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 +0.33 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.97 +0.32 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.45 +0.29 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.97 +0.30 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.47 +0.33 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 203 0
28AUG26 11.00 P 0.15 0.15 0.15 0.14 +0.05 29 8 77 +8
28AUG26 11.50 P 0.24 0.24 0.24 0.25 +0.08 29 50 231 +20
28AUG26 12.00 P 0.39 0.39 0.39 0.42 +0.13 29 4 120 0
28AUG26 12.50 P 0.00 0.00 0.00 0.64 +0.17 29 0 83 0
28AUG26 13.00 P 0.00 0.00 0.00 0.93 +0.22 30 0 60 0
28AUG26 13.50 P 0.00 0.00 0.00 1.26 +0.25 30 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.62 +0.26 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.03 +0.33 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.52 +0.33 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.97 +0.32 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.46 +0.32 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.97 +0.32 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.45 +0.29 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.97 +0.30 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.47 +0.33 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.06 28 0 252 0
29SEP26 11.50 P 0.38 0.38 0.38 0.38 +0.09 29 4 13 +1
29SEP26 12.00 P 0.55 0.55 0.55 0.57 +0.12 29 15 98 -15
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.16 29 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.12 +0.20 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 +0.25 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 +0.23 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.31 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.32 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.36 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.66 +0.38 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.37 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.37 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.10 +0.36 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 +0.37 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.08 +0.33 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 26 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 689 0
30DEC26 10.50 P 0.26 0.27 0.26 0.23 +0.04 26 3 81 +3
30DEC26 11.00 P 0.39 0.39 0.39 0.36 +0.06 27 2 46 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.08 26 0 24 0
30DEC26 12.00 P 0.72 0.72 0.72 0.73 +0.11 27 10 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.12 26 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.21 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.21 27 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 +0.24 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.28 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 +0.30 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.33 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 +0.31 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 +0.31 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.62 +0.33 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 +0.34 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.58 +0.34 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.08 +0.33 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.07 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.86 +0.06 26 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.10 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.70 +0.16 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 +0.20 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 +0.23 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.87 +0.23 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.29 +0.25 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.73 +0.28 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.18 +0.29 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.63 +0.30 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.10 +0.30 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.58 +0.31 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.08 +0.33 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.03 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.06 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.08 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 +0.14 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 +0.16 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.67 +0.18 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.99 +0.21 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.32 +0.22 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.25 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 +0.27 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.19 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.80 +0.19 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.23 +0.32 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.67 +0.33 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.12 +0.32 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 +0.21 28 0 0 0
TOTAL PUT 471 17,917 -12
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$ 4.13
29JUN26 2.80 C 0.00 0.00 0.00 1.33 -0.18 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.24 -0.17 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.13 -0.18 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 -0.18 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 -0.18 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.17 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 -0.18 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 -0.17 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.53 -0.18 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 -0.17 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.16 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.16 15 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.13 21 0 20 0
29JUN26 4.10 C 0.13 0.13 0.13 0.10 -0.10 20 1 1 +1
29JUN26 4.20 C 0.06 0.07 0.05 0.06 -0.05 22 1,209 1,000 +1,000
29JUN26 4.30 C 0.04 0.04 0.04 0.03 -0.02 22 200 5,310 -200
29JUN26 4.40 C 0.02 0.02 0.02 0.01 -0.01 20 10 2,961 -10
29JUN26 4.50 C 0.01 0.01 0.01 0.01 0.00 25 20 1,606 -10
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.05 -0.16 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 -0.16 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.75 -0.16 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 -0.17 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.16 21 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 -0.15 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.14 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.30 -0.10 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30JUL26 4.20 C 0.11 0.13 0.11 0.11 -0.03 21 1,200 1,100 +1,100
30JUL26 4.30 C 0.07 0.07 0.07 0.08 -0.02 22 5 35 +5
30JUL26 4.40 C 0.05 0.05 0.05 0.06 -0.01 24 5 833 +5
30JUL26 4.50 C 0.05 0.05 0.05 0.04 -0.01 24 10 473 -10
30JUL26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 383 0
30JUL26 4.70 C 0.02 0.02 0.02 0.01 -0.01 21 30 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 692 0
30JUL26 5.00 C 0.01 0.01 0.01 0.01 0.00 29 10 462 -10
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.05 -0.16 23 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.96 -0.15 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.76 -0.15 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.66 -0.15 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 -0.14 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 -0.12 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 -0.10 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 -0.02 23 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.02 23 0 40 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 119 0
28AUG26 4.60 C 0.06 0.06 0.06 0.05 -0.01 24 10 81 +10
28AUG26 4.70 C 0.04 0.04 0.04 0.03 -0.01 22 5 79 -5
28AUG26 4.80 C 0.03 0.03 0.03 0.02 -0.01 22 30 568 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 32 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 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 -0.16 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.26 -0.15 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 -0.16 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.15 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 -0.15 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 -0.15 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.14 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.12 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.11 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.06 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.06 22 0 32 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.06 22 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.06 22 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.05 22 0 266 0
29SEP26 4.50 C 0.10 0.10 0.10 0.07 -0.04 22 1,000 211 -1,000
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.04 22 0 6,676 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.03 23 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.02 23 0 4,193 0
29SEP26 4.90 C 0.04 0.04 0.04 0.02 -0.02 23 284 825 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 -0.15 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 -0.14 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.13 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 -0.13 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.11 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.10 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.08 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.08 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.08 24 0 0 0
30DEC26 4.00 C 0.33 0.33 0.33 0.33 -0.08 24 30 30 +30
30DEC26 4.10 C 0.29 0.29 0.29 0.27 -0.09 23 50 55 +50
30DEC26 4.20 C 0.24 0.24 0.24 0.23 -0.08 23 6 36 +6
30DEC26 4.30 C 0.21 0.21 0.21 0.19 -0.08 23 30 5,068 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.07 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.07 23 0 694 0
30DEC26 4.60 C 0.12 0.12 0.12 0.11 -0.06 23 30 129 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.05 23 0 101 0
30DEC26 4.80 C 0.09 0.09 0.09 0.07 -0.05 23 60 4,451 +58
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.04 23 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.03 24 20 1,409 +20
30DEC26 5.25 C 0.04 0.04 0.04 0.03 -0.03 24 2 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.07 -0.14 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.98 -0.13 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 -0.10 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 -0.07 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.09 24 0 0 0
30MAR27 3.80 C 0.47 0.47 0.47 0.51 -0.08 24 2 2 +2
30MAR27 3.90 C 0.00 0.00 0.00 0.45 -0.08 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.08 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.08 23 0 2 0
30MAR27 4.20 C 0.31 0.31 0.31 0.30 -0.07 24 30 32 +30
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
30MAR27 4.40 C 0.23 0.24 0.23 0.23 -0.06 24 187 253 +187
30MAR27 4.50 C 0.21 0.21 0.21 0.19 -0.06 23 1 3,059 +1
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.05 24 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.05 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.05 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.04 24 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.03 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 -0.12 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.01 -0.10 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 -0.08 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.76 -0.09 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.08 25 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 -0.08 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.08 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.08 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.06 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.03 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 4,477 116,447 +1,350
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 1,718 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 32 500 917 -35
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 300 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 2,209 0
29JUN26 4.00 P 0.03 0.03 0.03 0.03 +0.01 20 10 1,524 +5
29JUN26 4.10 P 0.06 0.07 0.05 0.06 0.00 19 1,536 3,946 +1,195
29JUN26 4.20 P 0.12 0.12 0.09 0.12 +0.02 21 5 1,474 -4
29JUN26 4.30 P 0.22 0.22 0.20 0.18 +0.01 16 4 6,802 -1
29JUN26 4.40 P 0.26 0.30 0.26 0.28 +0.04 22 17 6,463 -15
29JUN26 4.50 P 0.35 0.38 0.35 0.37 +0.04 0 11 3,610 -6
29JUN26 4.60 P 0.48 0.48 0.48 0.48 +0.05 33 5 3,774 0
29JUN26 4.70 P 0.55 0.55 0.55 0.58 +0.06 38 1 15,019 -1
29JUN26 4.80 P 0.00 0.00 0.00 0.69 +0.07 48 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.78 +0.06 47 0 583 -276
29JUN26 5.00 P 0.86 0.87 0.86 0.87 +0.06 0 20 2,265 -49
29JUN26 5.25 P 1.12 1.12 1.12 1.12 +0.06 0 10 431 -843
29JUN26 5.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 122 -572
29JUN26 5.75 P 0.00 0.00 0.00 1.64 +0.08 87 0 41 -319
29JUN26 6.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 -90
29JUN26 6.25 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 +0.08 111 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 +0.08 119 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 +0.08 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 +0.08 139 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.64 +0.08 145 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.89 +0.08 150 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.12 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.64 +0.08 166 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 0.02 +0.01 24 0 450 0
30JUL26 3.80 P 0.03 0.03 0.03 0.03 +0.01 23 150 770 +150
30JUL26 3.90 P 0.04 0.04 0.04 0.04 0.00 20 10 1,062 +10
30JUL26 4.00 P 0.07 0.07 0.07 0.08 +0.01 23 200 3,273 0
30JUL26 4.10 P 0.10 0.12 0.10 0.12 +0.02 22 915 1,719 +605
30JUL26 4.20 P 0.17 0.17 0.15 0.17 +0.02 22 105 982 +95
30JUL26 4.30 P 0.00 0.00 0.00 0.23 +0.02 21 0 1,686 0
30JUL26 4.40 P 0.31 0.32 0.31 0.31 +0.03 22 12 2,377 +8
30JUL26 4.50 P 0.00 0.00 0.00 0.39 +0.03 22 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.48 +0.04 23 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.58 +0.05 26 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.69 +0.07 33 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.78 +0.06 32 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.88 +0.07 35 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.13 +0.07 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.39 +0.08 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 +0.08 58 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.88 +0.07 58 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.14 +0.08 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.39 +0.08 75 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.64 +0.08 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.89 +0.08 84 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.14 +0.08 88 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 0.00 23 0 0 0
28AUG26 3.70 P 0.03 0.03 0.03 0.03 0.00 22 30 300 0
28AUG26 3.80 P 0.04 0.04 0.04 0.05 +0.01 23 39 254 +28
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 326 0
28AUG26 4.00 P 0.11 0.11 0.11 0.11 +0.01 23 5 1,451 +5
28AUG26 4.10 P 0.15 0.15 0.14 0.15 +0.01 22 74 1,097 +74
28AUG26 4.20 P 0.18 0.18 0.18 0.20 +0.01 22 30 715 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 +0.02 23 0 236 0
28AUG26 4.40 P 0.00 0.00 0.00 0.33 +0.02 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.41 +0.03 22 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 +0.03 22 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.06 27 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.13 +0.07 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.39 +0.08 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.64 +0.08 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.88 +0.07 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.14 +0.08 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.39 +0.08 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.64 +0.08 66 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.89 +0.08 70 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.14 +0.08 73 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 171 0
29SEP26 3.50 P 0.03 0.03 0.03 0.03 +0.01 22 60 202 +3
29SEP26 3.60 P 0.04 0.04 0.04 0.04 0.00 21 290 1,153 +260
29SEP26 3.70 P 0.07 0.07 0.06 0.07 +0.02 22 140 1,255 +110
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.02 21 0 2,426 0
29SEP26 3.90 P 0.12 0.13 0.12 0.13 +0.03 21 60 1,305 +30
29SEP26 4.00 P 0.17 0.17 0.17 0.17 +0.03 21 65 1,169 -35
29SEP26 4.10 P 0.22 0.22 0.21 0.22 +0.03 20 8 2,500 +8
29SEP26 4.20 P 0.27 0.27 0.27 0.28 +0.04 20 4 824 +4
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.05 20 0 681 0
29SEP26 4.40 P 0.41 0.41 0.41 0.42 +0.05 19 5 1,012 +5
29SEP26 4.50 P 0.48 0.48 0.48 0.50 +0.06 18 5 1,624 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.06 16 0 6,283 0
29SEP26 4.70 P 0.66 0.66 0.64 0.67 +0.07 14 4 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.07 0 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.08 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.07 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.07 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 +0.06 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.02 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.02 22 0 317 0
30DEC26 3.70 P 0.10 0.10 0.10 0.12 +0.02 22 5 463 +5
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 22 0 692 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.03 22 0 1,203 0
30DEC26 4.00 P 0.23 0.23 0.23 0.24 +0.04 22 1 490 +1
30DEC26 4.10 P 0.26 0.28 0.25 0.29 +0.04 22 2,001 2,214 +1,891
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.05 22 0 323 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.04 21 0 4,414 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.05 21 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.05 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.06 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.06 20 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.79 +0.06 19 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.06 15 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.08 20 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.06 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.68 +0.05 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 7 0
30MAR27 3.50 P 0.08 0.09 0.08 0.10 +0.02 22 90 12,097 +90
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.02 23 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.03 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.04 23 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.03 22 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.05 23 0 237 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.04 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.05 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.05 22 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.05 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.06 22 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.06 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.06 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.07 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.07 20 0 35 0
30MAR27 5.00 P 0.98 0.98 0.95 0.99 +0.07 20 3 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 +0.07 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.07 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.02 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 +0.03 23 0 18 0
29JUN27 3.60 P 0.16 0.17 0.16 0.17 +0.03 23 19 24 +19
29JUN27 3.70 P 0.00 0.00 0.00 0.21 +0.04 24 0 2 0
29JUN27 3.80 P 0.24 0.24 0.24 0.25 +0.04 24 10 30 +10
29JUN27 3.90 P 0.00 0.00 0.00 0.30 +0.05 24 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.32 +0.03 22 0 44 0
29JUN27 4.10 P 0.00 0.00 0.00 0.40 +0.06 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.07 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 +0.06 23 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.58 +0.08 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 +0.07 23 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 +0.08 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 +0.08 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 +0.09 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 +0.09 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.03 +0.09 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.08 21 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JUN27 6.50 P 2.42 2.42 2.40 2.42 +0.05 0 50 50 +50
TOTAL PUT 6,809 146,757 +2,420
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$ 31.40
29JUN26 17.50 C 0.00 0.00 0.00 13.91 +0.23 158 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.41 +0.30 151 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.91 +0.23 144 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.41 +0.22 137 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.91 +0.22 130 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.40 +0.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.40 +0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.41 +0.22 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.41 +0.23 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.41 +0.23 78 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.41 +0.29 67 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.41 +0.23 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.41 +0.30 47 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.41 +0.29 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.41 +0.27 27 0 60 0
29JUN26 30.00 C 0.98 0.98 0.98 1.47 +0.17 31 2 29 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.74 +0.09 31 0 265 0
29JUN26 32.00 C 0.23 0.36 0.23 0.33 +0.05 32 168 633 +96
29JUN26 33.00 C 0.11 0.15 0.11 0.14 +0.03 31 119 594 0
29JUN26 34.00 C 0.06 0.06 0.06 0.06 +0.01 31 10 423 -10
29JUN26 35.00 C 0.05 0.06 0.05 0.03 +0.01 33 20 361 -5
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.41 +0.22 80 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.41 +0.23 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.41 +0.23 63 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.41 +0.29 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.41 +0.23 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.41 +0.30 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.41 +0.28 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.44 +0.23 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.64 +0.12 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.10 +0.09 31 0 49 0
30JUL26 32.00 C 0.00 0.00 0.00 0.74 +0.08 31 0 340 0
30JUL26 33.00 C 0.40 0.40 0.40 0.50 +0.07 31 15 253 +5
30JUL26 34.00 C 0.28 0.28 0.28 0.31 +0.04 31 30 281 +15
30JUL26 35.00 C 0.17 0.17 0.17 0.20 +0.03 31 200 598 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 442 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 0.00 31 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 9.41 +0.22 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.41 +0.23 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.41 +0.23 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.41 +0.24 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.41 +0.23 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.41 +0.29 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.44 +0.25 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.63 +0.21 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.02 +0.14 33 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.56 +0.14 33 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.22 +0.15 33 0 83 0
28AUG26 33.00 C 0.00 0.00 0.00 0.92 +0.13 33 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.68 +0.11 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.36 +0.08 33 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 10.41 +0.22 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.41 +0.22 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.41 +0.23 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.41 +0.23 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.41 +0.24 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.41 +0.23 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 +0.24 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.59 +0.19 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.94 +0.18 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.45 +0.14 34 0 613 0
29SEP26 31.00 C 0.00 0.00 0.00 2.00 +0.14 34 0 274 0
29SEP26 32.00 C 1.59 1.60 1.59 1.60 +0.12 33 25 175 +25
29SEP26 33.00 C 0.00 0.00 0.00 1.31 +0.13 34 0 185 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.11 34 0 2,617 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 +0.08 34 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.08 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 292 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 +0.04 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 9.41 +0.22 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.41 +0.23 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 +0.17 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.45 +0.06 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.74 +0.13 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 +0.09 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.47 +0.08 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 +0.05 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.42 +0.04 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.98 +0.02 35 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 2.58 -0.08 35 0 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.23 +0.02 35 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.98 +0.06 35 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.69 +0.03 35 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.45 +0.01 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.23 -0.02 35 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.05 -0.04 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.01 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.04 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.41 +0.20 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.48 +0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.87 +0.30 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.05 +0.23 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.38 +0.23 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.72 +0.19 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.18 +0.24 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.62 +0.33 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.12 +0.31 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.70 +0.31 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.28 +0.29 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.93 +0.20 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.56 +0.16 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.25 +0.14 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.10 +0.25 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.86 +0.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.64 +0.23 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.44 +0.20 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 +0.20 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.11 +0.17 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 +0.16 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 +0.16 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.74 +0.13 35 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.66 +0.13 35 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 9.75 +0.30 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.99 +0.31 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.27 +0.29 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.58 +0.27 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.94 +0.27 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.34 +0.24 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.72 +0.12 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.25 +0.16 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.78 +0.15 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.38 +0.15 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.99 +0.15 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.64 +0.13 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.31 +0.12 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.99 +0.10 35 0 0 0
29JUN27 36.00 C 2.58 2.58 2.58 2.74 +0.11 35 58 113 +58
29JUN27 37.00 C 0.00 0.00 0.00 2.48 +0.10 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.24 +0.08 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.17 +0.14 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.92 +0.05 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.76 +0.06 37 0 3 0
TOTAL CALL 647 33,995 +183
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
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 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 230 0
29JUN26 28.00 P 0.29 0.31 0.25 0.19 -0.04 31 305 807 -274
29JUN26 29.00 P 0.38 0.43 0.38 0.44 -0.07 31 35 2,401 -5
29JUN26 30.00 P 1.10 1.10 0.70 0.81 -0.14 30 22 8,447 -7
29JUN26 31.00 P 1.75 1.75 1.30 1.38 -0.18 30 190 1,238 +11
29JUN26 32.00 P 2.64 2.64 2.45 2.14 -0.24 31 90 1,791 0
29JUN26 33.00 P 0.00 0.00 0.00 3.07 -0.13 36 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 -0.22 32 0 406 0
29JUN26 35.00 P 4.99 4.99 4.97 4.97 -0.13 42 30 683 0
29JUN26 36.00 P 5.96 6.00 5.96 6.00 -0.13 51 30 386 +30
29JUN26 37.00 P 0.00 0.00 0.00 6.92 -0.22 46 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.82 -0.31 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.87 -0.25 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.06 73 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.91 -0.23 62 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.91 -0.23 66 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.95 -0.10 80 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.03 -0.02 95 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.00 -0.07 96 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.98 -0.07 97 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.96 -0.10 98 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.85 -0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.86 -0.19 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 87 0
30JUL26 27.00 P 0.43 0.43 0.43 0.31 -0.03 31 10 384 0
30JUL26 28.00 P 0.67 0.67 0.67 0.55 -0.04 31 65 440 +65
30JUL26 29.00 P 0.00 0.00 0.00 0.88 -0.06 31 0 341 0
30JUL26 30.00 P 1.22 1.22 1.20 1.31 -0.09 31 25 654 +8
30JUL26 31.00 P 1.76 1.91 1.76 1.84 -0.14 30 126 712 +14
30JUL26 32.00 P 0.00 0.00 0.00 2.53 -0.20 31 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.28 -0.23 31 0 224 0
30JUL26 34.00 P 0.00 0.00 0.00 4.11 -0.26 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.13 -0.14 36 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 6.00 -0.16 35 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 7.03 -0.11 40 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 8.07 -0.06 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.07 -0.06 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.07 -0.08 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.07 -0.07 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.07 -0.07 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.07 -0.06 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.05 -0.08 65 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.06 -0.08 69 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 0.00 33 0 3 0
28AUG26 25.00 P 0.31 0.31 0.30 0.23 -0.01 33 60 137 +60
28AUG26 26.00 P 0.40 0.45 0.40 0.39 -0.02 33 45 93 +45
28AUG26 27.00 P 0.66 0.66 0.62 0.62 +0.01 33 249 591 +249
28AUG26 28.00 P 0.00 0.00 0.00 0.90 0.00 33 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.25 -0.04 32 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.69 -0.08 32 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.23 -0.10 32 0 122 0
28AUG26 32.00 P 0.00 0.00 0.00 2.90 -0.08 32 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.61 -0.10 32 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.40 -0.19 33 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.23 -0.21 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.19 -0.06 35 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.06 -0.11 35 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.07 -0.06 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.07 -0.06 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.07 -0.08 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.07 -0.07 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.07 -0.07 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.07 -0.06 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.06 -0.07 55 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.06 -0.08 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 9 0
29SEP26 24.00 P 0.35 0.35 0.35 0.26 -0.02 34 15 20 +15
29SEP26 25.00 P 0.44 0.47 0.44 0.41 -0.03 34 160 366 +160
29SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.01 34 0 252 0
29SEP26 27.00 P 0.95 0.95 0.85 0.87 -0.02 33 27 247 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.19 -0.04 33 0 208 0
29SEP26 29.00 P 0.00 0.00 0.00 1.59 -0.05 33 0 683 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 +0.02 34 0 1,357 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 -0.07 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.24 -0.07 33 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 -0.09 33 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 -0.20 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.51 -0.09 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 -0.06 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.17 -0.15 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.15 -0.07 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.09 -0.07 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.12 -0.03 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.07 -0.07 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 12.07 -0.07 44 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 13.07 -0.06 46 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 14.06 -0.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.06 -0.08 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.03 -0.03 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.03 -0.03 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.06 -0.02 56 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.06 -0.02 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.08 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.07 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.09 35 0 40 0
30DEC26 26.00 P 1.23 1.23 1.23 1.24 -0.11 35 130 306 +130
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.15 35 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 -0.18 34 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.37 -0.19 34 0 278 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 -0.19 34 0 3,754 0
30DEC26 31.00 P 0.00 0.00 0.00 3.46 -0.15 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.13 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.71 -0.29 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 -0.08 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 -0.05 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 -0.02 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 -0.05 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.60 +0.03 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.45 -0.07 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 -0.07 37 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 -0.02 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.15 -0.07 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.08 -0.09 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.06 -0.07 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.06 -0.08 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.03 -0.05 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.03 -0.04 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.06 -0.02 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.06 -0.09 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 +0.05 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.05 35 0 5 0
30MAR27 25.00 P 1.43 1.43 1.43 1.34 +0.03 35 5 17 0
30MAR27 26.00 P 1.78 1.78 1.78 1.67 +0.03 35 15 1,123 +15
30MAR27 27.00 P 0.00 0.00 0.00 2.02 +0.01 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.39 -0.04 34 0 0 0
30MAR27 29.00 P 2.90 2.90 2.90 2.88 -0.01 34 3 3,551 -3
30MAR27 30.00 P 0.00 0.00 0.00 3.39 -0.02 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.99 -0.01 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.60 +0.05 35 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.20 -0.06 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.93 -0.03 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 -0.05 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.38 -0.06 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.17 -0.04 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.98 -0.04 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.80 -0.04 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.63 -0.07 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.48 -0.08 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.27 -0.17 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.26 -0.08 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.16 -0.10 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.13 -0.07 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 -0.05 37 0 0 0
29JUN27 23.00 P 1.44 1.44 1.44 1.24 -0.06 37 3 8 +3
29JUN27 24.00 P 1.69 1.69 1.69 1.52 -0.08 37 2 4 +2
29JUN27 25.00 P 0.00 0.00 0.00 1.87 -0.08 37 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.24 -0.10 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.67 -0.10 37 0 18 0
29JUN27 28.00 P 3.23 3.23 3.19 3.12 -0.12 37 3 3 +3
29JUN27 29.00 P 0.00 0.00 0.00 3.63 -0.12 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.15 -0.14 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.74 -0.13 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 -0.15 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.99 -0.14 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.67 -0.14 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 -0.17 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.11 -0.15 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.86 -0.15 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.64 -0.14 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.45 -0.13 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.29 -0.09 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.14 -0.07 40 0 0 0
TOTAL PUT 1,645 62,459 +536
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.93
29JUN26 3.90 C 0.00 0.00 0.00 1.07 -0.09 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 -0.11 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 -0.11 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 -0.10 50 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.10 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.11 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.10 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.10 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 -0.09 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.09 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.07 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 135 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.07 -0.09 58 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.97 -0.10 53 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.11 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.11 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.10 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.10 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.20 -0.08 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.07 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.06 18 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.02 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.07 -0.09 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 -0.10 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 -0.11 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.66 -0.11 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.46 -0.10 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.20 -0.08 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
28AUG26 5.00 C 0.08 0.09 0.08 0.10 -0.04 20 340 360 +340
28AUG26 5.25 C 0.03 0.03 0.03 0.04 -0.01 22 219 219 +219
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.09 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 -0.10 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 -0.10 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.11 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.11 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.10 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.10 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.09 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.08 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29SEP26 5.25 C 0.04 0.04 0.04 0.04 -0.01 19 196 236 +196
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 -0.09 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.10 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.10 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.11 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.10 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.09 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.08 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.07 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.05 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.06 16 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.09 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 -0.10 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.10 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.11 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 -0.11 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 -0.10 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.09 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.07 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.07 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.06 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.02 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.07 -0.09 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.97 -0.10 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 -0.10 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 -0.11 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.11 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.09 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.08 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.30 -0.07 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.05 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.03 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 755 28,078 +755
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 46 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 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 17 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.02 16 0 3 0
29JUN26 5.00 P 0.14 0.14 0.14 0.12 +0.06 17 100 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 +0.10 0 0 391 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 +0.10 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.10 0 0 0 -8
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.02 18 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 +0.04 17 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.18 +0.06 18 0 199 0
30JUL26 4.80 P 0.25 0.25 0.25 0.24 +0.06 16 43 53 +43
30JUL26 4.90 P 0.00 0.00 0.00 0.32 +0.08 16 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 +0.08 13 0 96 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 +0.10 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 +0.10 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 +0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 +0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 +0.04 20 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 +0.07 19 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.28 +0.08 19 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.35 +0.08 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.42 +0.09 17 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.02 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.03 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.03 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.04 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.05 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.06 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.07 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.07 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.08 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.10 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.09 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.09 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.02 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.03 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.05 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.04 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.05 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.07 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.07 15 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.08 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.04 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.04 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.04 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.04 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.05 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.06 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.08 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.03 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 +0.04 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.07 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 +0.07 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
TOTAL PUT 143 7,413 +35
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$ 3.55
29JUN26 2.50 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 -0.09 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.36 -0.09 27 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 -0.09 20 0 0 0
29JUN26 3.40 C 0.20 0.20 0.16 0.19 -0.06 27 154 27 -138
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 10 0
29JUN26 3.60 C 0.05 0.05 0.05 0.06 -0.05 23 321 172 -148
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.03 27 0 134 0
29JUN26 3.80 C 0.04 0.04 0.04 0.02 -0.02 27 30 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 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 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.06 -0.09 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 -0.09 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.76 -0.09 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 -0.09 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.46 -0.09 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.36 -0.09 19 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 -0.08 21 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
30JUL26 3.50 C 0.15 0.15 0.15 0.14 -0.06 25 30 61 +30
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.05 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.03 25 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.06 -0.09 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 -0.09 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 -0.09 22 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 -0.09 17 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 -0.07 23 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.05 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.04 24 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.03 25 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 -0.09 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 -0.09 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 -0.09 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.08 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.06 24 0 61 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.04 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.03 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.03 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.02 26 0 90 0
29SEP26 4.00 C 0.06 0.06 0.06 0.05 -0.02 26 30 120 +20
29SEP26 4.10 C 0.06 0.06 0.06 0.04 -0.01 27 30 130 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 26 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.06 -0.09 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.09 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.09 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.09 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.08 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.08 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.08 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.07 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.06 23 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.05 24 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.04 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC26 5.25 C 0.04 0.04 0.04 0.01 0.00 28 5 30 -5
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 -0.09 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.09 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.09 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.08 21 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.07 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.07 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.06 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.05 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.04 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.06 -0.09 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 -0.11 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 -0.08 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 -0.08 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 -0.08 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.07 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.06 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.04 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 25 0 5 0
TOTAL CALL 600 15,917 -211
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 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 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.02 25 0 491 0
29JUN26 3.50 P 0.06 0.06 0.06 0.06 +0.02 25 30 344 +30
29JUN26 3.60 P 0.12 0.12 0.12 0.11 +0.04 25 44 107 -26
29JUN26 3.70 P 0.18 0.20 0.18 0.17 +0.05 21 110 532 +60
29JUN26 3.80 P 0.00 0.00 0.00 0.27 +0.08 29 0 331 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 +0.08 31 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.09 36 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.09 42 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.66 +0.08 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.76 +0.08 52 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 +0.08 57 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.96 +0.07 62 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 +0.07 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.16 +0.07 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.26 +0.07 74 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.36 +0.07 78 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.46 +0.07 82 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.71 +0.07 92 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.96 +0.07 101 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.21 +0.07 108 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.46 +0.07 116 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.71 +0.07 123 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.96 +0.07 130 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.21 +0.07 137 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.46 +0.07 143 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 +0.07 149 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.96 +0.07 155 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30JUL26 3.40 P 0.09 0.09 0.09 0.10 +0.03 24 5 245 +5
30JUL26 3.50 P 0.13 0.13 0.13 0.15 +0.04 24 14 210 -14
30JUL26 3.60 P 0.19 0.19 0.19 0.21 +0.05 24 30 282 +30
30JUL26 3.70 P 0.00 0.00 0.00 0.29 +0.06 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.38 +0.07 28 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.56 +0.08 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.66 +0.08 34 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 +0.08 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 +0.08 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 +0.07 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 +0.07 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 +0.08 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 +0.07 38 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 +0.08 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.54 +0.08 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 +0.08 49 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 +0.02 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.04 25 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.06 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.07 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.48 +0.07 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.57 +0.07 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.67 +0.08 31 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 +0.09 35 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 +0.07 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.96 +0.08 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.06 +0.09 39 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 +0.07 28 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.24 +0.07 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.34 +0.07 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.44 +0.08 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.03 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.03 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.04 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.05 27 0 596 0
29SEP26 3.70 P 0.34 0.34 0.34 0.35 +0.06 27 30 164 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.42 +0.06 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.07 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.08 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.08 30 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.09 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 +0.08 33 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 +0.09 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.09 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.09 40 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.09 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.08 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.09 46 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 +0.07 40 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.81 +0.09 49 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 +0.08 49 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.29 +0.08 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 +0.08 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.79 +0.08 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 +0.08 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.29 +0.09 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.54 +0.09 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.79 +0.08 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.04 +0.08 69 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 24 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.02 24 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 24 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 24 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.03 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.04 25 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.05 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.05 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.07 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.07 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.08 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.08 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.09 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 +0.09 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.09 37 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.09 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.09 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.08 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.09 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.09 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.56 +0.08 49 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.81 +0.09 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.05 +0.08 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 +0.09 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.54 +0.08 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.79 +0.08 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.04 +0.08 57 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.02 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.02 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.04 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.03 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.04 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.04 26 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.05 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.05 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.06 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.06 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.07 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.08 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.08 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 +0.08 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.09 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.08 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 +0.08 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.09 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 +0.10 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 +0.09 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.08 +0.08 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.32 +0.08 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.56 +0.08 44 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 +0.09 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.05 +0.08 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.30 +0.09 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.54 +0.08 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.79 +0.08 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.04 +0.08 50 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.02 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.04 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.05 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.07 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 +0.07 28 0 0 0
TOTAL PUT 263 20,893 +115
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$ 35.38
29JUN26 18.00 C 0.00 0.00 0.00 17.39 -0.60 127 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.89 -0.53 112 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.39 -0.58 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.89 -0.58 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.39 -0.58 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.39 -0.58 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.39 -0.58 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.39 -0.55 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.39 -0.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.39 -0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.39 -0.60 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.39 -0.59 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.40 -0.57 59 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 6.40 -0.54 51 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.40 -0.54 43 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.53 -0.42 59 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.42 -0.56 36 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 2.51 -0.55 37 0 831 0
29JUN26 34.00 C 2.07 2.13 1.58 1.68 -0.48 35 55 1,051 +27
29JUN26 35.00 C 1.00 1.00 1.00 1.07 -0.42 36 5 1,463 +5
29JUN26 36.00 C 0.87 0.87 0.64 0.67 -0.32 37 49 2,440 +13
29JUN26 37.00 C 0.54 0.54 0.48 0.39 -0.26 37 9 1,452 -2
29JUN26 38.00 C 0.39 0.39 0.25 0.22 -0.17 37 121 3,262 -36
29JUN26 39.00 C 0.24 0.24 0.17 0.12 -0.10 37 35 1,416 -30
29JUN26 40.00 C 0.15 0.16 0.15 0.06 -0.07 37 45 775 -15
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 415 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 326 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.12 -0.36 141 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.39 -0.58 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.68 -0.30 131 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.45 -0.52 100 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.63 -0.31 109 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.39 -0.59 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.67 -0.33 94 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.42 -0.57 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.42 -0.56 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.40 -0.67 47 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.59 -0.38 60 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.41 -0.55 38 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 4.53 -0.46 42 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 3.57 -0.52 37 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 2.82 -0.46 37 0 380 0
30JUL26 34.00 C 2.36 2.36 2.36 2.16 -0.38 36 8 787 0
30JUL26 35.00 C 0.00 0.00 0.00 1.69 -0.31 37 0 1,206 0
30JUL26 36.00 C 0.00 0.00 0.00 1.32 -0.26 37 0 566 0
30JUL26 37.00 C 1.21 1.21 1.20 1.01 -0.23 38 11 701 +11
30JUL26 38.00 C 0.91 0.91 0.91 0.77 -0.17 38 2 321 +2
30JUL26 39.00 C 0.73 0.76 0.61 0.57 -0.14 38 68 251 +55
30JUL26 40.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 170 0
30JUL26 41.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 152 0
30JUL26 42.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 78 0
30JUL26 43.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.63 -0.31 89 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.39 -0.59 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.67 -0.41 77 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.42 -0.60 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.42 -0.58 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.40 -0.67 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.59 -0.38 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.46 -0.54 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.61 -0.51 38 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.87 -0.47 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.34 -0.32 40 0 81 0
28AUG26 34.00 C 2.98 2.98 2.90 2.68 -0.35 37 22 102 -22
28AUG26 35.00 C 2.56 2.56 2.56 2.23 -0.32 37 8 204 0
28AUG26 36.00 C 2.07 2.07 2.07 1.85 -0.28 38 8 171 0
28AUG26 37.00 C 1.72 1.72 1.72 1.53 -0.24 38 15 160 -15
28AUG26 38.00 C 1.46 1.46 1.46 1.25 -0.23 38 7 88 -7
28AUG26 39.00 C 0.00 0.00 0.00 1.01 -0.18 38 0 88 0
28AUG26 40.00 C 0.00 0.00 0.00 0.80 -0.16 38 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.62 -0.15 38 0 204 0
28AUG26 42.00 C 0.68 0.68 0.68 0.49 -0.12 38 30 58 +11
28AUG26 43.00 C 0.00 0.00 0.00 0.38 -0.10 38 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.39 -0.68 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.12 -0.42 98 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.39 -0.64 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.68 -0.36 90 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.45 -0.59 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.63 -0.41 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.39 -0.65 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.67 -0.41 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.42 -0.62 47 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.42 -0.63 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.40 -0.67 36 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.59 -0.44 41 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 5.56 -0.62 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.96 -0.43 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.32 -0.38 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 3.63 -0.47 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.14 -0.32 37 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.70 -0.27 37 0 260 0
29SEP26 36.00 C 2.52 2.52 2.52 2.30 -0.26 37 7 117 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.96 -0.24 38 0 284 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 -0.22 38 0 155 0
29SEP26 39.00 C 1.63 1.63 1.63 1.44 -0.19 39 60 147 +56
29SEP26 40.00 C 1.29 1.29 1.27 1.22 -0.18 39 19 56 +19
29SEP26 41.00 C 0.00 0.00 0.00 1.02 -0.15 39 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.58 -0.09 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.47 -0.06 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.39 -0.68 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.12 -0.45 72 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.39 -0.69 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.68 -0.40 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.45 -0.63 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.63 -0.45 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.39 -0.69 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.67 -0.43 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.42 -0.65 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.49 -0.64 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.70 -0.58 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.03 -0.50 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.39 -0.45 36 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.80 -0.53 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.41 -0.41 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.89 -0.37 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.39 -0.37 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.95 -0.28 39 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.54 -0.27 39 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 3.17 -0.28 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.33 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 -0.25 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.17 -0.24 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 1.93 -0.22 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 1.73 -0.18 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 -0.17 39 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 -0.16 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.22 -0.16 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.06 -0.16 39 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.12 -0.45 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.39 -0.69 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.68 -0.40 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.45 -0.63 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.63 -0.45 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.53 -0.58 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.67 -0.60 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.66 -0.75 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.15 -0.52 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.46 -0.49 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.80 -0.48 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.17 -0.47 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.58 -0.46 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.05 -0.45 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.54 -0.46 37 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.47 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.62 -0.46 37 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.23 -0.60 37 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.04 -0.38 39 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.70 -0.36 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.38 -0.33 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.09 -0.32 39 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 2.82 -0.31 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.55 -0.32 39 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.32 -0.33 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.11 -0.31 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.90 -0.32 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.73 -0.30 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.28 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.05 -0.68 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.32 -0.67 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.63 -0.65 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.95 -0.64 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.34 -0.61 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.79 -0.57 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.25 -0.40 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.74 -0.37 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.28 -0.36 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.82 -0.36 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.41 -0.32 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.02 -0.32 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.64 -0.32 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.31 -0.28 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.99 -0.28 37 0 0 0
29JUN27 40.00 C 3.57 3.57 3.57 3.68 -0.28 38 15 15 +15
29JUN27 41.00 C 0.00 0.00 0.00 3.41 -0.24 38 0 0 0
29JUN27 42.00 C 3.12 3.12 3.12 3.16 -0.24 38 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 2.96 -0.29 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.75 -0.18 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.56 -0.17 38 0 0 0
TOTAL CALL 614 35,203 +103
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 37 0 390 0
29JUN26 29.00 P 0.06 0.06 0.06 0.04 +0.01 38 23 666 +23
29JUN26 30.00 P 0.00 0.00 0.00 0.08 0.00 37 0 420 0
29JUN26 31.00 P 0.19 0.19 0.19 0.19 +0.03 37 3 562 0
29JUN26 32.00 P 0.38 0.38 0.38 0.36 +0.05 37 15 887 0
29JUN26 33.00 P 0.68 0.68 0.68 0.64 +0.10 37 7 796 +1
29JUN26 34.00 P 1.07 1.07 1.07 1.07 +0.19 37 15 676 +15
29JUN26 35.00 P 1.27 1.63 1.27 1.61 +0.26 37 36 1,167 +35
29JUN26 36.00 P 1.92 1.92 1.92 2.30 +0.31 38 2 674 0
29JUN26 37.00 P 2.76 2.76 2.69 3.09 +0.37 40 50 370 0
29JUN26 38.00 P 3.41 3.41 3.41 3.87 +0.40 37 27 2,949 0
29JUN26 39.00 P 0.00 0.00 0.00 4.78 +0.45 37 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.73 +0.49 36 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.70 +0.51 35 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.75 +0.59 49 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.87 +0.70 65 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.85 +0.70 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.92 +0.84 79 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.87 +0.76 79 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.95 +0.81 90 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 0.02 +0.01 38 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 0.00 37 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 178 0
30JUL26 29.00 P 0.28 0.29 0.28 0.25 +0.04 37 4 192 -1
30JUL26 30.00 P 0.30 0.40 0.30 0.40 +0.07 37 30 136 -30
30JUL26 31.00 P 0.61 0.61 0.61 0.61 +0.09 37 1 289 -1
30JUL26 32.00 P 0.92 0.92 0.92 0.89 +0.12 37 3 393 +3
30JUL26 33.00 P 0.00 0.00 0.00 1.25 +0.16 36 0 377 0
30JUL26 34.00 P 1.76 1.76 1.76 1.71 +0.19 37 3 300 +3
30JUL26 35.00 P 0.00 0.00 0.00 2.26 +0.24 37 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 2.90 +0.31 37 0 248 0
30JUL26 37.00 P 3.71 3.71 3.71 3.61 +0.33 38 30 281 +30
30JUL26 38.00 P 4.07 4.07 4.06 4.33 +0.26 37 17 459 +15
30JUL26 39.00 P 0.00 0.00 0.00 5.14 +0.38 37 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 5.99 +0.44 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.81 +0.39 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.87 +0.51 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.87 +0.52 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.85 +0.55 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.92 +0.67 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.87 +0.73 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.95 +0.81 60 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.50 +0.07 38 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 19 0
28AUG26 31.00 P 0.81 0.81 0.81 0.97 +0.10 37 20 73 +20
28AUG26 32.00 P 0.00 0.00 0.00 1.30 +0.13 37 0 160 0
28AUG26 33.00 P 0.00 0.00 0.00 1.70 +0.16 37 0 100 0
28AUG26 34.00 P 0.00 0.00 0.00 2.19 +0.20 37 0 294 0
28AUG26 35.00 P 2.53 2.53 2.45 2.75 +0.26 38 27 192 -12
28AUG26 36.00 P 0.00 0.00 0.00 3.36 +0.28 38 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 4.04 +0.31 38 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 4.58 +0.32 35 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.49 +0.37 38 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.48 +0.58 42 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.34 +0.70 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.18 +0.56 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.08 +0.58 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.86 +0.43 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.95 +0.62 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.01 +0.72 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.95 +0.76 50 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 0.02 +0.01 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.06 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 451 0
29SEP26 29.00 P 0.86 0.86 0.86 0.82 +0.12 39 20 664 0
29SEP26 30.00 P 1.05 1.05 1.05 1.04 +0.10 38 2 402 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.12 38 0 199 0
29SEP26 32.00 P 0.00 0.00 0.00 1.72 +0.14 38 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 +0.16 38 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 2.70 +0.22 39 0 88 0
29SEP26 35.00 P 3.05 3.05 3.03 3.25 +0.24 39 21 516 0
29SEP26 36.00 P 0.00 0.00 0.00 3.87 +0.27 39 0 71 0
29SEP26 37.00 P 0.00 0.00 0.00 4.53 +0.29 40 0 40 0
29SEP26 38.00 P 0.00 0.00 0.00 5.29 +0.37 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.03 +0.52 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.83 +0.56 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.60 +0.42 41 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 +0.51 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 +0.45 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.14 +0.58 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.20 +0.61 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.11 +0.71 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.10 +0.71 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.04 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 +0.06 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.92 +0.06 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.18 +0.08 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.46 +0.10 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 +0.11 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 2.16 +0.14 38 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 +0.14 38 0 1,157 0
30DEC26 33.00 P 0.00 0.00 0.00 3.02 +0.17 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.53 +0.20 38 0 29 0
30DEC26 35.00 P 3.91 4.00 3.91 4.11 +0.25 38 19 66 +8
30DEC26 36.00 P 0.00 0.00 0.00 4.73 +0.35 39 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 5.35 +0.28 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 +0.41 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.73 +0.48 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 +0.51 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 +0.45 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.05 +0.41 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.85 +0.41 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.70 +0.44 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.55 +0.45 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.42 +0.48 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.28 +0.46 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 0.00 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 0.00 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.04 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.06 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.61 0.00 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 0.00 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 +0.01 37 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.69 +0.01 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.11 +0.02 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.59 +0.04 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.09 +0.06 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.89 +0.35 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.50 +0.31 39 0 104 0
30MAR27 37.00 P 5.82 5.82 5.82 5.92 +0.10 38 6 44 -6
30MAR27 38.00 P 0.00 0.00 0.00 6.58 +0.30 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.27 +0.03 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.00 +0.34 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.74 +0.36 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.50 +0.36 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.30 +0.39 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.11 +0.41 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.93 +0.44 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.74 +0.43 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.58 +0.43 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 +0.07 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 +0.08 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 +0.09 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.20 +0.11 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.57 +0.12 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.99 +0.15 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.43 +0.15 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.90 +0.18 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.42 +0.19 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.94 +0.19 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.53 +0.23 40 0 0 0
29JUN27 36.00 P 6.12 6.12 6.12 6.13 +0.23 40 15 26 +15
29JUN27 37.00 P 0.00 0.00 0.00 6.74 +0.24 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.41 +0.28 40 0 21 0
29JUN27 39.00 P 7.88 7.88 7.88 8.09 +0.27 40 15 15 +15
29JUN27 40.00 P 0.00 0.00 0.00 8.79 +0.29 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.53 +0.33 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.29 +0.33 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.05 +0.36 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.84 +0.38 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.64 +0.42 41 0 0 0
TOTAL PUT 411 30,384 +135
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$ 20.68
29JUN26 12.50 C 0.00 0.00 0.00 8.43 -0.15 225 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 7.70 -0.32 161 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.19 -0.34 144 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.70 -0.33 140 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.19 -0.34 124 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.70 -0.33 120 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.68 -0.34 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.18 -0.35 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.74 -0.28 93 0 7 0
29JUN26 17.50 C 3.28 3.28 3.28 3.18 -0.34 0 3 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.18 -0.35 0 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.68 -0.35 0 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 1.18 -0.35 0 0 207 0
29JUN26 20.00 C 0.00 0.00 0.00 0.70 -0.35 26 0 576 0
29JUN26 21.00 C 0.20 0.20 0.14 0.14 -0.18 25 23 1,002 -20
29JUN26 22.00 C 0.07 0.07 0.07 0.04 -0.04 27 7 384 -7
29JUN26 23.00 C 0.02 0.03 0.02 0.01 -0.01 28 32 230 +25
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.19 -0.35 101 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.70 -0.33 98 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.19 -0.34 87 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.70 -0.34 84 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.18 -0.36 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.68 -0.35 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.18 -0.35 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.74 -0.30 64 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.18 -0.35 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.18 -0.35 0 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.68 -0.35 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.18 -0.35 0 0 99 0
30JUL26 20.00 C 0.72 0.72 0.72 0.73 -0.34 22 15 565 +15
30JUL26 21.00 C 0.42 0.42 0.36 0.33 -0.10 23 51 123 +15
30JUL26 22.00 C 0.20 0.20 0.19 0.14 -0.05 23 31 151 +14
30JUL26 23.00 C 0.13 0.14 0.12 0.05 -0.02 24 211 225 +178
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.70 -0.34 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.18 -0.36 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.72 -0.31 60 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.22 -0.31 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.74 -0.30 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.18 -0.35 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.18 -0.35 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.68 -0.35 0 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.21 -0.35 22 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.90 -0.25 23 0 44 0
28AUG26 21.00 C 0.51 0.51 0.51 0.53 -0.14 24 15 134 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.28 -0.12 24 0 150 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 55 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.43 -0.15 98 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.70 -0.32 79 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.19 -0.35 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.70 -0.38 68 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.20 -0.33 63 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.70 -0.39 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.22 -0.32 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.72 -0.33 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.22 -0.31 46 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.74 -0.30 43 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.18 -0.35 0 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 -0.35 0 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.33 25 0 97 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 -0.30 24 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 -0.20 24 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.15 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 -0.11 25 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.43 -0.15 71 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.70 -0.32 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.19 -0.35 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.70 -0.38 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.20 -0.33 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.70 -0.39 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.22 -0.32 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.72 -0.33 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.22 -0.31 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.74 -0.30 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.18 -0.35 0 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.68 -0.36 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.30 -0.31 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 -0.27 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 -0.25 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.23 21 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 -0.18 21 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 -0.15 21 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.11 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.07 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.19 -0.35 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.70 -0.38 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.20 -0.33 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.70 -0.39 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.22 -0.32 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.33 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.22 -0.31 26 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.74 -0.30 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 -0.32 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.92 -0.30 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.59 -0.29 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.29 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 -0.26 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.32 21 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 -0.22 21 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 -0.17 21 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.12 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.09 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 -0.09 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.08 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.06 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.22 -0.32 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.72 -0.35 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.32 -0.33 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.96 -0.32 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.61 -0.19 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.17 -0.30 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 -0.28 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.59 -0.28 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.33 -0.27 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.08 -0.26 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.66 -0.23 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.30 -0.21 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 1.01 -0.19 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 -0.16 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.60 -0.13 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 -0.11 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.36 -0.07 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
TOTAL CALL 388 6,903 +235
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 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 27 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 344 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 139 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 344 0
29JUN26 19.50 P 0.22 0.27 0.20 0.29 +0.07 25 26 269 0
29JUN26 20.00 P 0.42 0.46 0.42 0.51 +0.11 25 16 269 -15
29JUN26 21.00 P 0.00 0.00 0.00 1.21 +0.20 26 0 270 0
29JUN26 22.00 P 0.00 0.00 0.00 2.10 +0.25 25 0 235 0
29JUN26 23.00 P 0.00 0.00 0.00 3.09 +0.34 29 0 193 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 +0.32 37 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.09 +0.33 44 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.03 +0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.09 +0.23 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.08 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.09 +0.24 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.08 +0.20 0 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 37 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 73 0
30JUL26 18.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 89 0
30JUL26 19.00 P 0.00 0.00 0.00 0.30 +0.08 23 0 57 0
30JUL26 19.50 P 0.43 0.43 0.42 0.47 +0.10 23 19 75 +4
30JUL26 20.00 P 0.66 0.66 0.66 0.69 +0.12 22 3 32 0
30JUL26 21.00 P 1.31 1.31 1.31 1.34 +0.20 23 1 31 0
30JUL26 22.00 P 2.22 2.22 2.22 2.21 +0.29 26 15 137 +10
30JUL26 23.00 P 0.00 0.00 0.00 3.10 +0.33 24 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.09 +0.32 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.09 +0.25 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.07 +0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.09 +0.20 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.12 +0.26 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.12 +0.23 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.12 +0.24 64 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.45 +0.07 23 0 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.64 +0.08 23 0 33 0
28AUG26 20.00 P 0.84 0.84 0.84 0.87 +0.09 23 15 75 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.50 +0.14 24 0 84 0
28AUG26 22.00 P 0.00 0.00 0.00 2.31 +0.22 25 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.14 +0.20 24 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 4.09 +0.30 23 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 5.09 +0.25 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.07 +0.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.09 +0.20 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.12 +0.26 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.12 +0.23 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.12 +0.24 54 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 33 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 28 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 0.02 +0.01 26 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 81 0
29SEP26 17.50 P 0.24 0.24 0.24 0.24 +0.05 25 15 45 -15
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 157 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 +0.05 24 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 +0.08 25 0 78 0
29SEP26 19.50 P 0.89 0.89 0.85 0.87 +0.12 25 4 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.15 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.20 26 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.48 +0.25 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.23 +0.28 25 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.26 +0.32 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.25 +0.34 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 +0.36 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.27 +0.33 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.23 +0.26 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.21 +0.21 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.19 +0.27 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.18 +0.28 53 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 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 10 0
30DEC26 17.50 P 0.35 0.35 0.35 0.34 +0.03 22 1 30 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.06 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.08 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 +0.11 22 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 +0.11 22 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 +0.11 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.50 +0.20 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 +0.24 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.29 +0.29 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.25 +0.32 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.27 +0.35 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 +0.34 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.25 +0.28 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 +0.22 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.19 +0.27 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.18 +0.28 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.02 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 +0.03 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 +0.05 22 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
30MAR27 19.00 P 1.00 1.00 1.00 1.00 +0.06 22 3 3 +3
30MAR27 19.50 P 0.00 0.00 0.00 1.23 +0.09 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 +0.09 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 +0.08 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 +0.17 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.41 +0.21 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.37 +0.25 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 +0.29 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.28 +0.33 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 +0.35 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.26 +0.29 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.22 +0.22 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.20 +0.23 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.18 +0.27 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.45 +0.02 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.03 23 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.27 +0.06 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 +0.08 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 +0.09 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 +0.11 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.99 +0.14 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.73 +0.18 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.54 +0.21 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.41 +0.25 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.34 +0.28 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.32 +0.32 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.33 +0.34 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.27 +0.27 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.20 +0.23 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 +0.27 34 0 0 0
TOTAL PUT 118 7,269 +3
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$ 15.80
29JUN26 8.50 C 0.00 0.00 0.00 7.30 -0.36 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.05 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.80 -0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.57 -0.27 89 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.32 -0.20 84 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.05 -0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.82 -0.27 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.32 -0.27 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.30 -0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.80 -0.33 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.31 -0.30 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 -0.22 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.21 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 -0.21 12 0 125 0
29JUN26 15.50 C 0.45 0.45 0.45 0.45 -0.15 17 2 97 -2
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.06 17 0 96 0
29JUN26 16.50 C 0.06 0.06 0.06 0.07 -0.01 18 1 255 0
29JUN26 17.00 C 0.03 0.03 0.03 0.02 0.00 19 10 98 -10
29JUN26 17.50 C 0.02 0.02 0.02 0.01 0.00 22 10 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.59 -0.31 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.34 -0.31 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.09 -0.32 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.84 -0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.32 -0.34 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.81 -0.35 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.30 -0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.82 -0.36 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.80 -0.36 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.31 -0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.87 -0.27 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.40 -0.20 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.98 -0.17 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.63 -0.14 18 0 0 0
30JUL26 16.00 C 0.34 0.34 0.30 0.35 -0.10 17 31 46 +31
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.07 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 23 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.09 -0.32 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.32 -0.36 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.81 -0.38 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.31 -0.38 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.33 -0.31 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.84 -0.35 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.35 -0.33 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.93 -0.26 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.48 -0.19 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.09 -0.16 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.73 -0.13 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.48 -0.10 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.29 -0.08 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.06 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.59 -0.33 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.34 -0.34 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.09 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.83 -0.36 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.32 -0.37 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.85 -0.38 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.37 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 -0.36 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.34 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.99 -0.20 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 -0.18 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 -0.16 18 0 2 0
29SEP26 15.50 C 0.80 0.80 0.80 0.84 -0.16 17 2 2 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.11 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.09 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.06 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.59 -0.33 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.34 -0.34 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.09 -0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 -0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.35 -0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 -0.36 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.38 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.22 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 -0.19 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.19 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 -0.17 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 -0.16 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.13 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.12 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 -0.10 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.07 18 0 0 0
30DEC26 18.00 C 0.25 0.25 0.25 0.25 -0.06 19 2 267 -2
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.06 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 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 6.69 -0.23 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.34 -0.34 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.09 -0.34 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.33 -0.36 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.37 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 -0.36 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 -0.35 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 -0.36 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.62 -0.22 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.18 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 -0.18 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.51 -0.16 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 -0.15 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.13 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 -0.11 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 -0.10 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.84 -0.34 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.33 -0.36 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.96 -0.25 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.37 -0.35 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.44 -0.33 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 -0.31 14 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 -0.19 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.32 -0.16 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.97 -0.15 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.66 -0.14 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.34 -0.17 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 -0.11 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 -0.10 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.08 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 -0.06 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 58 1,815 +19
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 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 26 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.08 18 0 121 0
29JUN26 16.00 P 0.38 0.45 0.38 0.38 +0.15 18 45 157 -45
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.18 17 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 1.20 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.22 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 +0.27 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.20 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.22 +0.23 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.21 +0.22 90 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 43 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 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 23 0
30JUL26 14.50 P 0.06 0.08 0.06 0.05 +0.02 18 27 27 +16
30JUL26 15.00 P 0.11 0.15 0.11 0.13 +0.05 18 105 102 +102
30JUL26 15.50 P 0.26 0.31 0.26 0.28 +0.08 18 30 34 -11
30JUL26 16.00 P 0.57 0.57 0.57 0.52 +0.12 18 15 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.84 +0.14 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 1.24 +0.18 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.71 +0.21 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.21 +0.22 22 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.77 +0.28 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.26 +0.27 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.78 +0.29 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.23 +0.21 40 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 5.28 +0.29 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.27 +0.28 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.28 +0.29 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.28 +0.29 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.25 +0.26 71 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 27 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 20 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 +0.05 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.37 +0.08 18 0 0 0
28AUG26 16.00 P 0.67 0.67 0.67 0.62 +0.11 18 15 22 0
28AUG26 16.50 P 1.01 1.01 1.01 0.94 +0.14 19 15 30 -15
28AUG26 17.00 P 0.00 0.00 0.00 1.29 +0.13 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.73 +0.19 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.22 +0.22 20 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.78 +0.29 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.27 +0.28 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.78 +0.29 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.23 +0.21 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.28 +0.29 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.27 +0.28 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.28 +0.29 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.28 +0.29 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.25 +0.26 59 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 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.04 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.08 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.11 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 +0.10 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.16 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.76 +0.18 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 +0.24 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.29 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.27 +0.28 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.78 +0.26 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 +0.26 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 +0.29 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.27 +0.28 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 +0.29 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.28 +0.29 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.28 +0.29 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 +0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 19 0 6 0
30DEC26 14.00 P 0.25 0.25 0.25 0.25 +0.02 18 2 3 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.06 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.08 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.09 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 +0.14 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 +0.24 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.29 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 +0.32 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.97 +0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 +0.23 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.44 +0.24 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 +0.28 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.38 +0.25 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.35 +0.25 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.35 +0.31 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.04 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.05 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.06 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 +0.09 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.07 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 +0.12 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 +0.14 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 +0.18 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.21 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.55 +0.23 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.01 +0.25 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.49 +0.27 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.46 +0.26 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.44 +0.29 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.40 +0.27 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.37 +0.27 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.39 +0.34 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.63 +0.07 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 +0.08 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.09 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.32 +0.11 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.65 +0.14 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 +0.13 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 +0.16 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 +0.24 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 +0.27 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.61 +0.29 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 +0.25 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 +0.27 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 +0.28 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.45 +0.27 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 +0.27 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.38 +0.28 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.39 +0.34 33 0 0 0
TOTAL PUT 254 1,885 +49
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$ 46.52
29JUN26 21.00 C 0.00 0.00 0.00 25.55 +0.41 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.56 +0.42 107 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.54 +0.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.56 +0.42 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.56 +0.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.53 +0.38 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.56 +0.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.71 +0.61 117 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.56 +0.46 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.54 +0.44 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.57 +0.47 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.74 +0.64 93 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.54 +0.44 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.54 +0.43 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.55 +0.44 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.56 +0.44 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.58 +0.46 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.58 +0.41 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.59 +0.41 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.60 +0.41 29 0 89 0
29JUN26 41.00 C 5.14 5.18 5.14 5.79 +0.57 41 5 186 -5
29JUN26 42.00 C 0.00 0.00 0.00 4.81 +0.53 36 0 307 0
29JUN26 43.00 C 3.78 3.78 3.55 3.77 +0.37 28 50 237 +7
29JUN26 44.00 C 2.47 2.55 2.47 2.94 +0.34 28 280 3,463 0
29JUN26 45.00 C 1.62 2.28 1.62 2.14 +0.27 26 147 463 +39
29JUN26 46.00 C 1.31 1.70 1.02 1.57 +0.26 28 112 608 -85
29JUN26 47.00 C 1.02 1.21 1.02 1.09 +0.19 28 66 1,042 +17
29JUN26 48.00 C 0.53 0.82 0.45 0.73 +0.16 29 314 1,327 +294
29JUN26 49.00 C 0.37 0.59 0.37 0.45 +0.11 28 449 1,295 +310
29JUN26 50.00 C 0.18 0.29 0.18 0.27 +0.08 28 314 924 -272
29JUN26 52.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 359 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.54 +0.43 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.55 +0.43 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.56 +0.44 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.60 +0.41 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.61 +0.41 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.63 +0.39 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.79 +0.48 33 0 0 0
30JUL26 42.00 C 4.57 4.57 4.57 4.81 +0.39 29 2 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.94 +0.34 28 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 3.17 +0.30 28 0 127 0
30JUL26 45.00 C 2.69 2.69 2.46 2.53 +0.31 29 30 286 -5
30JUL26 46.00 C 0.00 0.00 0.00 1.97 +0.25 29 0 238 0
30JUL26 47.00 C 1.60 1.61 1.41 1.50 +0.18 29 64 605 -6
30JUL26 48.00 C 0.91 1.25 0.80 1.13 +0.16 29 49 424 -21
30JUL26 49.00 C 0.68 0.68 0.68 0.83 +0.13 29 15 198 -15
30JUL26 50.00 C 0.00 0.00 0.00 0.59 +0.10 28 0 240 0
30JUL26 52.50 C 0.00 0.00 0.00 0.24 +0.04 28 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 12.65 +0.54 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.58 +0.46 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.56 +0.44 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.58 +0.45 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.61 +0.40 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.64 +0.39 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.70 +0.38 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.80 +0.35 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.96 +0.32 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.20 +0.30 29 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.52 +0.28 29 0 104 0
28AUG26 45.00 C 0.00 0.00 0.00 2.97 +0.29 30 0 275 0
28AUG26 46.00 C 2.65 2.65 2.35 2.45 +0.24 30 8 214 -4
28AUG26 47.00 C 1.67 2.11 1.67 2.02 +0.20 30 30 275 +30
28AUG26 48.00 C 0.00 0.00 0.00 1.63 +0.17 30 0 122 0
28AUG26 49.00 C 0.00 0.00 0.00 1.31 +0.15 29 0 120 0
28AUG26 50.00 C 0.89 0.89 0.88 1.05 +0.13 29 2 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.57 +0.08 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.57 +0.42 56 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.57 +0.41 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.71 +0.61 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.57 +0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.58 +0.48 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.58 +0.48 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.74 +0.63 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.58 +0.47 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.65 +0.54 42 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.58 +0.46 0 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.59 +0.46 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.59 +0.44 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.65 +0.39 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.80 +0.46 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.76 +0.28 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.01 +0.33 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 5.26 +0.32 30 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.57 +0.29 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.95 +0.16 29 0 166 0
29SEP26 45.00 C 3.57 3.57 3.34 3.43 +0.30 30 60 217 +60
29SEP26 46.00 C 2.40 2.40 2.40 2.93 +0.25 30 15 587 +15
29SEP26 47.00 C 2.27 2.68 2.27 2.51 +0.22 30 189 1,225 +90
29SEP26 48.00 C 2.31 2.31 2.31 2.13 +0.19 30 15 845 -4
29SEP26 49.00 C 0.00 0.00 0.00 1.81 +0.15 30 0 225 0
29SEP26 50.00 C 1.56 1.63 1.39 1.53 +0.15 30 94 195 +19
29SEP26 52.50 C 0.84 0.85 0.81 0.97 +0.12 30 105 404 +105
29SEP26 55.00 C 0.55 0.55 0.55 0.58 +0.08 30 110 176 +86
29SEP26 57.50 C 0.00 0.00 0.00 0.34 +0.05 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.57 +0.47 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.58 +0.48 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.58 +0.48 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.74 +0.63 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.59 +0.48 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.67 +0.55 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.60 +0.46 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 +0.40 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.68 +0.40 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.82 +0.17 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 +0.12 27 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.46 +0.28 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 +0.28 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 6.15 +0.24 29 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 5.55 +0.24 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 5.01 +0.21 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 4.49 +0.20 29 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 4.05 +0.32 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.48 +0.17 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.10 +0.14 28 0 251 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 +0.14 28 0 268 0
30DEC26 50.00 C 2.56 2.56 2.56 2.43 +0.11 28 10 139 +10
30DEC26 52.50 C 1.79 1.79 1.79 1.77 +0.08 28 66 60 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.27 +0.06 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 +0.07 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 +0.01 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.67 +0.50 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.67 +0.42 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.79 +0.35 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.96 +0.26 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.25 -0.02 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 -0.03 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.16 +0.23 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.50 +0.19 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.91 +0.19 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.33 +0.17 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.81 +0.16 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.30 +0.15 28 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 4.83 +0.11 28 0 28 0
30MAR27 47.00 C 4.39 4.39 4.39 4.40 +0.12 28 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 3.87 -0.03 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.52 +0.08 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 3.17 +0.08 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 +0.06 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.92 +0.07 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 +0.05 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 0.00 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.14 +0.33 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.43 +0.32 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.73 +0.32 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.05 +0.29 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.42 +0.01 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.79 0.00 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.23 +0.02 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.90 +0.27 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.35 +0.24 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.85 +0.24 30 0 0 0
29JUN27 45.00 C 5.31 5.46 5.31 6.35 +0.23 30 20 31 +20
29JUN27 46.00 C 5.41 5.41 5.30 5.72 +0.03 29 45 70 +45
29JUN27 47.00 C 5.00 5.09 5.00 5.31 +0.20 29 30 45 +30
29JUN27 48.00 C 0.00 0.00 0.00 4.90 +0.19 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.54 +0.17 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 4.20 +0.17 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.43 +0.13 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.78 +0.11 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.25 +0.11 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.82 +0.08 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.46 +0.07 29 0 0 0
29JUN27 65.00 C 0.94 0.94 0.94 1.20 +0.06 30 1 28 +1
TOTAL CALL 2,712 23,136 +791
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 702 0
29JUN26 41.00 P 0.11 0.11 0.11 0.04 -0.01 29 20 648 -20
29JUN26 42.00 P 0.13 0.18 0.09 0.09 -0.02 28 223 355 +74
29JUN26 43.00 P 0.20 0.25 0.20 0.19 -0.03 28 560 1,181 +545
29JUN26 44.00 P 0.51 0.59 0.28 0.36 -0.05 28 256 1,926 +181
29JUN26 45.00 P 0.53 0.73 0.53 0.60 -0.12 28 352 486 +24
29JUN26 46.00 P 1.05 1.06 0.91 1.02 -0.15 29 176 591 +79
29JUN26 47.00 P 1.93 1.93 1.43 1.49 -0.26 28 155 336 -125
29JUN26 48.00 P 2.01 2.01 2.01 2.14 -0.31 29 15 344 +10
29JUN26 49.00 P 3.09 3.09 3.09 2.85 -0.31 28 25 345 0
29JUN26 50.00 P 3.95 3.95 3.95 3.68 -0.34 28 25 323 0
29JUN26 52.50 P 0.00 0.00 0.00 6.00 -0.40 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.48 -0.49 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.00 -0.47 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.50 -0.47 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.01 -0.46 62 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.51 -0.46 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.02 -0.45 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.52 -0.45 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 0.00 29 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 151 0
30JUL26 40.00 P 0.35 0.35 0.32 0.27 -0.04 28 135 422 +125
30JUL26 41.00 P 0.00 0.00 0.00 0.43 -0.04 29 0 105 0
30JUL26 42.00 P 0.58 0.58 0.58 0.65 -0.04 29 5 207 -2
30JUL26 43.00 P 0.83 0.95 0.83 0.91 -0.08 28 35 212 0
30JUL26 44.00 P 1.19 1.29 1.19 1.25 -0.12 28 30 405 -4
30JUL26 45.00 P 2.05 2.12 1.59 1.68 -0.17 28 94 442 -4
30JUL26 46.00 P 2.27 2.27 2.26 2.19 -0.23 28 30 446 +15
30JUL26 47.00 P 3.27 3.27 2.59 2.80 -0.27 28 45 241 +15
30JUL26 48.00 P 3.37 3.72 3.27 3.48 -0.31 28 106 319 +60
30JUL26 49.00 P 0.00 0.00 0.00 4.25 -0.29 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 5.05 -0.31 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.24 -0.37 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.72 -0.34 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.13 -0.37 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.62 -0.35 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.03 -0.43 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.55 -0.41 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.05 -0.40 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.54 -0.40 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 43 0
28AUG26 40.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 82 0
28AUG26 41.00 P 0.00 0.00 0.00 0.79 -0.03 29 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.04 -0.05 29 0 46 0
28AUG26 43.00 P 1.58 1.60 1.58 1.34 -0.10 29 137 194 +129
28AUG26 44.00 P 2.04 2.04 1.67 1.72 -0.13 29 45 103 +31
28AUG26 45.00 P 2.22 2.22 2.11 2.16 -0.17 28 49 105 +15
28AUG26 46.00 P 0.00 0.00 0.00 2.67 -0.22 28 0 349 0
28AUG26 47.00 P 0.00 0.00 0.00 3.26 -0.25 28 0 275 0
28AUG26 48.00 P 3.70 3.80 3.70 3.91 -0.28 28 30 194 +30
28AUG26 49.00 P 0.00 0.00 0.00 4.66 -0.27 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.41 -0.29 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.47 -0.34 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.83 -0.33 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.13 -0.42 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.62 -0.37 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.04 -0.43 30 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.55 -0.41 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.16 -0.29 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.54 -0.40 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 212 0
29SEP26 39.00 P 0.75 0.75 0.74 0.66 -0.04 30 30 495 -30
29SEP26 40.00 P 0.82 0.82 0.82 0.88 -0.05 30 24 98 +24
29SEP26 41.00 P 1.25 1.25 1.23 1.14 -0.06 30 60 413 +60
29SEP26 42.00 P 1.40 1.41 1.40 1.44 -0.03 30 30 335 +30
29SEP26 43.00 P 1.98 1.98 1.75 1.79 -0.10 30 74 167 0
29SEP26 44.00 P 2.20 2.20 2.06 2.19 -0.13 29 154 431 +120
29SEP26 45.00 P 3.05 3.05 2.56 2.65 -0.16 29 94 181 +15
29SEP26 46.00 P 0.00 0.00 0.00 3.16 -0.20 29 0 499 0
29SEP26 47.00 P 4.02 4.02 3.78 3.73 -0.23 29 30 2,565 +30
29SEP26 48.00 P 4.56 4.56 4.42 4.36 -0.26 29 30 659 -30
29SEP26 49.00 P 0.00 0.00 0.00 5.07 -0.24 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.78 -0.27 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.75 -0.31 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.01 -0.31 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.21 -0.42 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.62 -0.41 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.06 -0.42 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.56 -0.40 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.16 -0.29 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.61 -0.33 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.08 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.11 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.25 -0.11 29 0 219 0
30DEC26 40.00 P 1.74 1.74 1.74 1.53 -0.14 29 5 171 0
30DEC26 41.00 P 0.00 0.00 0.00 1.86 -0.14 29 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 -0.17 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.64 -0.18 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.10 -0.21 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 3.59 -0.22 30 0 148 0
30DEC26 46.00 P 4.44 4.44 4.44 4.14 -0.24 30 15 163 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.58 -0.24 29 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.18 -0.27 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.82 -0.28 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.69 -0.11 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.58 -0.35 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.66 -0.37 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.89 -0.38 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.23 -0.41 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.67 -0.41 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.06 -0.40 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.44 -0.42 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.83 -0.45 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.56 -0.09 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 -0.08 28 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 0.92 -0.12 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 -0.15 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.39 -0.15 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.66 -0.19 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 1.99 -0.19 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.34 -0.22 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.74 -0.23 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.16 -0.26 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.64 -0.27 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.13 -0.28 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 4.68 -0.16 29 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 5.26 -0.15 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.86 -0.16 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.52 -0.14 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.18 -0.36 29 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.01 -0.38 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.01 -0.40 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.15 -0.42 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.42 -0.42 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.78 -0.43 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.19 -0.43 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.60 -0.38 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.00 -0.37 39 0 0 0
29JUN27 35.00 P 1.28 1.28 1.28 1.19 -0.07 30 2 12 +2
29JUN27 36.00 P 0.00 0.00 0.00 1.43 -0.09 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.70 -0.09 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.99 -0.12 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.33 -0.11 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.67 -0.14 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.08 -0.14 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.49 -0.15 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 3.83 -0.27 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.44 -0.16 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.94 -0.18 30 0 105 0
29JUN27 46.00 P 5.90 5.90 5.63 5.49 -0.19 30 45 90 +45
29JUN27 47.00 P 6.10 6.10 6.10 6.07 -0.22 31 15 128 +15
29JUN27 48.00 P 0.00 0.00 0.00 6.66 -0.24 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.31 -0.25 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.97 -0.25 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.73 -0.29 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.63 -0.32 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.68 -0.33 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.85 -0.35 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.10 -0.38 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.45 -0.39 35 0 0 0
TOTAL PUT 3,156 27,243 +1,474
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$ 7.09
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.12 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.12 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.12 91 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.15 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.11 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.14 47 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.09 56 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.12 49 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.12 49 0 17 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.10 49 0 242 0
29JUN26 7.25 C 0.18 0.23 0.18 0.23 -0.07 48 102 457 +102
29JUN26 7.50 C 0.13 0.15 0.11 0.15 -0.05 48 371 869 +199
29JUN26 7.75 C 0.10 0.10 0.08 0.09 -0.04 48 392 1,266 +356
29JUN26 8.00 C 0.07 0.07 0.05 0.05 -0.03 47 240 1,616 +165
29JUN26 8.25 C 0.05 0.06 0.04 0.03 -0.02 48 157 905 +36
29JUN26 8.50 C 0.04 0.04 0.04 0.02 -0.01 50 2 858 -2
29JUN26 8.75 C 0.03 0.03 0.03 0.01 -0.01 49 60 673 +30
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 54 5 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 798 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 64 5 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.23 -0.12 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.13 -0.12 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.88 -0.12 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.60 -0.15 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.39 -0.12 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 -0.10 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.94 -0.13 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
30JUL26 6.75 C 0.57 0.57 0.57 0.62 -0.10 48 2 2 +2
30JUL26 7.00 C 0.42 0.42 0.42 0.49 -0.08 47 87 402 +87
30JUL26 7.25 C 0.37 0.38 0.37 0.38 -0.07 47 156 534 +156
30JUL26 7.50 C 0.28 0.30 0.28 0.29 -0.06 47 102 664 +100
30JUL26 7.75 C 0.19 0.19 0.19 0.22 -0.06 47 100 490 0
30JUL26 8.00 C 0.15 0.15 0.15 0.16 -0.05 46 300 1,334 0
30JUL26 8.25 C 0.12 0.13 0.12 0.12 -0.04 46 402 933 0
30JUL26 8.50 C 0.11 0.12 0.11 0.09 -0.03 47 405 236 -265
30JUL26 8.75 C 0.09 0.09 0.09 0.07 -0.02 47 28 314 0
30JUL26 9.00 C 0.07 0.07 0.07 0.05 -0.02 47 120 862 +30
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.23 -0.12 66 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.12 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 -0.12 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 -0.15 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.39 -0.13 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.13 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.99 -0.13 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 -0.06 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 -0.10 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 -0.08 48 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.52 -0.06 48 0 83 0
28AUG26 7.50 C 0.38 0.38 0.37 0.43 -0.06 48 200 465 +200
28AUG26 7.75 C 0.00 0.00 0.00 0.35 -0.05 48 0 193 0
28AUG26 8.00 C 0.25 0.25 0.25 0.28 -0.04 47 200 625 +100
28AUG26 8.25 C 0.00 0.00 0.00 0.22 -0.04 47 0 857 0
28AUG26 8.50 C 0.21 0.21 0.21 0.18 -0.03 47 10 765 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.14 -0.03 47 0 452 0
28AUG26 9.00 C 0.14 0.14 0.14 0.11 -0.03 47 400 626 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.02 47 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 430 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 1,054 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 0.00 49 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 49 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.12 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 -0.13 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.12 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.15 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.13 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.13 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.12 43 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.10 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.09 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.09 46 0 1 0
29SEP26 7.25 C 0.58 0.59 0.58 0.61 -0.07 46 102 133 +100
29SEP26 7.50 C 0.46 0.46 0.46 0.53 -0.05 47 100 481 +100
29SEP26 7.75 C 0.40 0.40 0.40 0.45 -0.06 47 100 535 0
29SEP26 8.00 C 0.34 0.37 0.34 0.39 -0.05 47 102 963 +2
29SEP26 8.25 C 0.30 0.30 0.30 0.33 -0.05 47 200 424 +195
29SEP26 8.50 C 0.25 0.25 0.25 0.27 -0.05 47 200 737 +200
29SEP26 8.75 C 0.22 0.25 0.22 0.23 -0.04 47 400 535 0
29SEP26 9.00 C 0.21 0.21 0.21 0.19 -0.04 47 400 3,366 -316
29SEP26 9.25 C 0.18 0.18 0.18 0.16 -0.03 47 400 187 -300
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.02 47 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 640 0
29SEP26 10.50 C 0.11 0.11 0.11 0.06 -0.02 47 2 426 -2
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 452 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 540 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.11 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.13 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 -0.12 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.12 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 -0.12 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.11 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.18 -0.10 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.10 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.09 44 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.08 45 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 -0.07 45 0 18 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.07 45 0 31 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.07 45 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.06 46 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.05 47 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.05 47 0 180 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.05 46 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.05 46 0 33 0
30DEC26 10.00 C 0.28 0.28 0.28 0.24 -0.04 46 5 51 -5
30DEC26 10.50 C 0.24 0.24 0.24 0.18 -0.04 46 7 37 -5
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 111 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 -0.11 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 -0.11 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.11 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.11 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.13 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 -0.12 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.12 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 -0.12 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 -0.11 43 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.11 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.10 43 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.94 -0.10 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.09 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 -0.09 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.08 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.08 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 -0.06 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.05 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 -0.05 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.06 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 -0.07 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 2 0
30MAR27 11.50 C 0.27 0.27 0.27 0.21 -0.04 45 12 31 +12
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 -0.11 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 -0.13 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 -0.12 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.05 -0.13 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 -0.13 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 -0.12 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.12 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.12 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 -0.12 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 -0.11 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 -0.11 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.11 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.04 -0.09 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.07 45 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.85 -0.06 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.71 -0.07 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 -0.06 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 -0.06 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
TOTAL CALL 5,876 52,904 +1,287
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 70 49 216 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 0.02 +0.01 50 0 330 0
29JUN26 6.00 P 0.05 0.05 0.05 0.04 +0.01 49 305 712 +213
29JUN26 6.25 P 0.09 0.09 0.09 0.07 +0.02 47 30 1,072 +30
29JUN26 6.50 P 0.13 0.14 0.13 0.13 +0.03 47 38 1,056 +9
29JUN26 6.75 P 0.24 0.24 0.23 0.21 +0.04 45 93 1,143 -68
29JUN26 7.00 P 0.34 0.34 0.32 0.33 +0.07 45 9 970 -4
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.08 45 0 1,681 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.10 45 0 1,867 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.13 48 0 1,141 0
29JUN26 8.00 P 1.32 1.32 1.32 1.10 +0.14 49 4 362 -4
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.16 60 0 436 0
29JUN26 8.50 P 1.54 1.54 1.54 1.56 +0.10 46 2 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.16 70 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.16 72 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.10 0 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 +0.11 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.16 84 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.16 95 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.58 +0.17 99 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 +0.11 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.59 +0.17 122 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.09 +0.16 130 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.01 +0.08 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.58 +0.15 146 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.08 +0.15 152 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.58 +0.16 159 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.08 +0.17 165 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.57 +0.14 163 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.08 +0.15 177 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.58 +0.17 182 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.02 +0.11 0 0 17 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 0.02 +0.01 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 71 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.18 +0.03 45 0 670 0
30JUL26 6.50 P 0.25 0.25 0.25 0.26 +0.04 45 30 662 +30
30JUL26 6.75 P 0.41 0.41 0.41 0.37 +0.05 45 23 612 +23
30JUL26 7.00 P 0.53 0.53 0.53 0.49 +0.06 45 300 767 -180
30JUL26 7.25 P 0.00 0.00 0.00 0.63 +0.06 44 0 672 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 +0.08 44 4 1,295 -4
30JUL26 7.75 P 0.00 0.00 0.00 0.99 +0.11 45 4 314 -4
30JUL26 8.00 P 0.00 0.00 0.00 1.19 +0.11 46 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.40 +0.10 46 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.63 +0.11 47 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.11 46 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.11 +0.14 52 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.13 56 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.59 +0.11 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 +0.13 56 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.09 +0.15 62 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.58 +0.14 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.06 +0.13 62 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.59 +0.17 80 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.09 +0.16 86 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.56 +0.13 78 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.06 +0.13 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.58 +0.15 97 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.08 +0.15 101 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.02 48 0 165 0
28AUG26 5.50 P 0.10 0.10 0.10 0.10 +0.02 47 30 151 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.14 +0.01 46 0 469 0
28AUG26 6.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 508 0
28AUG26 6.25 P 0.00 0.00 0.00 0.28 +0.03 46 0 662 0
28AUG26 6.50 P 0.00 0.00 0.00 0.37 +0.04 45 0 629 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 +0.05 45 0 1,180 0
28AUG26 7.00 P 0.63 0.63 0.63 0.61 +0.06 45 7 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 +0.07 45 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.07 45 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.08 46 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.29 +0.09 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.53 +0.13 50 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.71 +0.09 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.92 +0.09 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.14 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.42 +0.14 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 +0.10 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.87 +0.13 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.12 +0.15 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.59 +0.14 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.06 +0.13 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.59 +0.17 67 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 295 0
29SEP26 5.75 P 0.23 0.23 0.23 0.21 +0.02 46 100 673 +100
29SEP26 6.00 P 0.29 0.29 0.29 0.28 +0.02 46 200 540 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.03 46 0 2,443 0
29SEP26 6.50 P 0.46 0.46 0.46 0.47 +0.03 46 15 1,186 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.04 46 0 1,109 0
29SEP26 7.00 P 0.78 0.78 0.76 0.72 +0.04 46 200 2,537 -200
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.06 47 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.06 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.08 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.09 49 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.10 50 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 +0.11 51 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 2.03 +0.12 51 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.12 52 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.12 53 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.14 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 +0.15 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 +0.14 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 +0.10 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 +0.14 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 +0.16 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.10 +0.16 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.58 +0.15 64 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.08 +0.15 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.58 +0.15 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.08 +0.15 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.58 +0.16 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.08 +0.16 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.57 +0.14 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.08 +0.15 85 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 47 0 80 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.01 46 0 83 0
30DEC26 5.50 P 0.33 0.33 0.33 0.31 +0.03 47 18 223 -18
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.03 47 0 331 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 224 0
30DEC26 6.25 P 0.61 0.61 0.61 0.58 +0.04 46 30 154 +30
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.05 47 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.05 47 0 465 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.05 47 0 223 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.07 48 0 188 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.07 47 4 123 +4
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.07 48 4 14 +4
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.08 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.09 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.09 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.10 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 +0.11 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.11 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.84 +0.12 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.06 +0.12 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.29 +0.13 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 +0.13 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.23 +0.13 57 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.72 +0.14 59 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.20 +0.13 61 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.66 +0.11 61 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.15 +0.12 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.64 +0.13 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.11 +0.11 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.60 +0.12 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.09 +0.13 65 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 +0.02 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 +0.03 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 +0.03 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.03 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.04 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.04 46 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.05 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.42 +0.05 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.59 +0.06 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 +0.06 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.07 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.13 +0.07 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 +0.08 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.09 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.09 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 +0.09 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 +0.10 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 +0.11 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.83 +0.11 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.29 +0.12 53 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.77 +0.13 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.23 +0.11 55 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.70 +0.10 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.20 +0.13 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.64 +0.08 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.15 +0.13 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.60 +0.10 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 +0.01 46 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.03 46 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.02 46 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 +0.03 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 +0.04 46 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 +0.04 46 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.41 +0.04 46 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 +0.05 47 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 +0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.91 +0.06 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.08 +0.06 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.27 +0.07 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.46 +0.07 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 +0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 +0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.06 +0.09 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 +0.09 49 0 0 0
TOTAL PUT 1,499 50,016 -9
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$ 7.63
29JUN26 4.70 C 0.00 0.00 0.00 2.94 +0.17 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 +0.17 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.74 +0.17 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.64 +0.17 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.17 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 +0.17 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 +0.16 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.14 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 +0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 +0.17 22 0 0 0
29JUN26 7.25 C 0.38 0.38 0.38 0.42 +0.12 20 10 10 +10
29JUN26 7.50 C 0.20 0.23 0.20 0.24 +0.09 21 83 399 +25
29JUN26 7.75 C 0.10 0.10 0.10 0.11 +0.05 21 10 93 +10
29JUN26 8.00 C 0.07 0.07 0.07 0.05 +0.03 23 14 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.64 +0.16 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.90 +0.15 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.39 +0.14 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 +0.15 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 +0.16 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.68 +0.12 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.51 +0.12 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.34 +0.09 22 0 0 0
30JUL26 7.75 C 0.19 0.19 0.19 0.22 +0.08 22 45 47 +15
30JUL26 8.00 C 0.10 0.10 0.10 0.13 +0.05 22 100 145 +100
30JUL26 8.25 C 0.00 0.00 0.00 0.08 +0.04 23 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.66 +0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.42 +0.12 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 +0.13 22 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.94 +0.13 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.77 +0.13 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.58 +0.11 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 +0.10 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.31 +0.09 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.20 +0.06 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 +0.14 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 +0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.13 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.13 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 +0.10 20 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.10 21 0 1,300 0
29SEP26 7.50 C 0.44 0.44 0.44 0.47 +0.08 21 100 830 +100
29SEP26 7.75 C 0.34 0.34 0.34 0.33 +0.05 20 10 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.04 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 +0.16 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 +0.15 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.17 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 +0.14 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 +0.14 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 +0.16 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 +0.14 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.14 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 +0.16 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.13 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 +0.13 22 0 30 0
30DEC26 7.25 C 0.60 0.60 0.60 0.71 +0.12 22 50 50 +50
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.10 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.11 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.09 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.08 22 0 29 0
30DEC26 8.50 C 0.20 0.20 0.20 0.20 +0.07 22 3 3 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.04 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 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 2.81 +0.17 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 +0.16 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.45 +0.14 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 +0.14 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.98 +0.14 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 +0.13 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 +0.14 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.34 +0.14 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 +0.14 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 +0.13 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 +0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 +0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 +0.09 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 +0.08 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.05 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.71 +0.16 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.47 +0.16 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.24 +0.15 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.00 +0.13 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.79 +0.14 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.59 +0.14 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.40 +0.14 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.22 +0.12 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 +0.09 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.89 +0.09 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.78 +0.09 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 +0.08 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.56 +0.07 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 +0.06 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
TOTAL CALL 425 8,447 +313
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.06 22 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.09 23 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 -0.16 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.18 23 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 -0.15 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 -0.17 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 -0.16 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.14 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 -0.14 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.14 -0.16 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.13 76 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 -0.16 86 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.39 -0.18 86 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 -0.14 105 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 -0.03 22 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.18 -0.06 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.31 -0.09 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.47 -0.12 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.67 -0.14 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 -0.16 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.15 -0.17 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.41 -0.16 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.65 -0.15 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 -0.14 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.15 -0.15 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 -0.13 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 -0.16 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.40 -0.17 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.91 -0.14 70 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 100 0
28AUG26 7.75 P 0.38 0.38 0.38 0.38 -0.09 23 30 30 +30
28AUG26 8.00 P 0.00 0.00 0.00 0.54 -0.10 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.72 -0.13 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.92 -0.14 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.18 -0.14 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.66 -0.14 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 -0.14 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 -0.14 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 -0.13 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.92 -0.15 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.41 -0.16 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.91 -0.14 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.03 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.05 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 -0.08 20 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.08 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 -0.12 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.15 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.16 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 -0.14 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 -0.15 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.13 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.13 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.14 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.13 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.15 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 -0.16 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 -0.14 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.07 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.09 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.10 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.11 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.12 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.12 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.12 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.13 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 -0.13 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.03 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.06 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.08 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 -0.09 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.11 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 -0.08 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 -0.11 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.11 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 -0.12 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 -0.11 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 -0.12 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.12 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 -0.14 14 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.96 -0.13 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.06 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.08 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.09 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.09 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 -0.09 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 -0.09 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 -0.11 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 -0.10 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 -0.11 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.31 -0.13 22 0 0 0
TOTAL PUT 30 9,548 +30
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$ 4.94
29JUN26 3.90 C 0.00 0.00 0.00 1.04 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 -0.08 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 -0.07 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.07 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.07 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.06 23 0 15 0
29JUN26 4.70 C 0.25 0.25 0.25 0.26 -0.07 18 1 1 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.19 -0.05 21 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.04 22 0 60 0
29JUN26 5.00 C 0.09 0.10 0.09 0.09 -0.02 24 40 652 +40
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,551 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 28 1 1,452 -1
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 2,807 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.06 -0.08 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.96 -0.08 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.08 18 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.57 -0.07 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 -0.07 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
30JUL26 4.80 C 0.25 0.25 0.25 0.25 -0.05 21 30 31 +10
30JUL26 4.90 C 0.20 0.20 0.20 0.20 -0.04 22 30 232 +30
30JUL26 5.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 313 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 356 0
30JUL26 5.50 C 0.04 0.04 0.04 0.03 -0.01 24 30 453 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 6,196 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.78 -0.06 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 -0.07 21 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
28AUG26 4.80 C 0.30 0.30 0.30 0.28 -0.03 21 25 25 +25
28AUG26 4.90 C 0.00 0.00 0.00 0.22 -0.03 20 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 95 0
28AUG26 5.75 C 0.05 0.05 0.05 0.01 -0.01 19 5 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 513 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.07 22 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.03 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.03 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.03 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 2,350 0
29SEP26 5.25 C 0.15 0.15 0.15 0.12 -0.02 24 90 1,108 +68
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 870 0
29SEP26 6.00 C 0.05 0.05 0.05 0.02 0.00 25 30 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.08 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 -0.08 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.08 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.05 24 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
30DEC26 4.80 C 0.36 0.39 0.36 0.39 -0.02 25 120 120 +118
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.02 25 0 870 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 1,319 0
30DEC26 5.50 C 0.17 0.17 0.17 0.14 0.00 25 129 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 752 0
30DEC26 6.00 C 0.10 0.10 0.10 0.06 0.00 25 3 177 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 42 0
30DEC26 6.50 C 0.07 0.07 0.07 0.03 0.00 26 355 350 +120
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 454 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 -0.08 24 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 -0.06 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.07 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 -0.02 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.02 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 25 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 31 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 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 0.94 -0.07 24 0 0 0
29JUN27 4.20 C 0.89 0.89 0.89 0.87 -0.07 24 4 16 +4
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 -0.06 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
29JUN27 6.75 C 0.12 0.12 0.12 0.07 -0.01 24 13 24 +13
29JUN27 7.00 C 0.11 0.11 0.11 0.06 0.00 25 1 10 +1
29JUN27 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 46 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
TOTAL CALL 907 45,727 +462
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 325 0
29JUN26 4.70 P 0.02 0.02 0.02 0.03 +0.01 24 5 757 0
29JUN26 4.80 P 0.05 0.05 0.05 0.05 +0.02 23 30 1,219 -30
29JUN26 4.90 P 0.10 0.11 0.08 0.09 +0.03 23 119 1,655 -89
29JUN26 5.00 P 0.17 0.17 0.17 0.14 +0.03 23 500 2,324 -211
29JUN26 5.25 P 0.34 0.35 0.30 0.33 +0.05 25 70 952 -50
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.07 37 0 1,332 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.07 47 0 944 -137
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.06 50 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.06 58 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.06 66 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.06 73 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.06 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.06 86 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.06 92 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.06 98 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.06 104 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.06 109 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.06 115 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.06 120 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 23 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 35 0
30JUL26 4.50 P 0.03 0.03 0.03 0.03 +0.01 23 40 255 +40
30JUL26 4.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 438 0
30JUL26 4.80 P 0.09 0.09 0.09 0.10 +0.02 22 5 328 +5
30JUL26 4.90 P 0.15 0.15 0.15 0.14 +0.03 22 11 759 +11
30JUL26 5.00 P 0.20 0.20 0.20 0.20 +0.04 23 20 1,094 +20
30JUL26 5.25 P 0.38 0.38 0.38 0.37 +0.05 24 40 560 +20
30JUL26 5.50 P 0.00 0.00 0.00 0.59 +0.06 27 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.83 +0.07 32 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 +0.06 34 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.32 +0.06 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 +0.06 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 +0.06 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.06 54 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.06 59 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.06 63 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 +0.06 67 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 +0.06 71 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 0.02 +0.01 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 +0.02 20 0 360 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.02 19 0 55 0
28AUG26 4.70 P 0.12 0.12 0.12 0.14 +0.03 19 20 75 +20
28AUG26 4.80 P 0.18 0.18 0.18 0.18 +0.02 18 20 158 +20
28AUG26 4.90 P 0.22 0.22 0.22 0.24 +0.03 18 15 157 +15
28AUG26 5.00 P 0.27 0.27 0.27 0.31 +0.04 18 5 411 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 +0.05 17 0 171 0
28AUG26 5.50 P 0.00 0.00 0.00 0.71 +0.04 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.95 +0.05 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.19 +0.05 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.00 P 0.02 0.02 0.02 0.03 +0.01 25 1 1 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 23 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 23 0 3,906 0
29SEP26 4.80 P 0.25 0.25 0.24 0.26 +0.03 23 12 428 +12
29SEP26 4.90 P 0.30 0.30 0.30 0.31 +0.03 22 30 233 +10
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 2,362 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.04 22 0 1,285 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 +0.05 20 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 +0.06 18 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.07 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 +0.08 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
30DEC26 3.90 P 0.04 0.04 0.04 0.05 +0.01 24 5 305 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 681 0
30DEC26 4.20 P 0.08 0.08 0.08 0.11 +0.02 24 10 316 +10
30DEC26 4.30 P 0.11 0.11 0.11 0.13 +0.01 23 5 100 +5
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 95 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.02 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.03 24 0 61 0
30DEC26 4.80 P 0.31 0.31 0.31 0.34 +0.03 24 10 159 +10
30DEC26 4.90 P 0.40 0.40 0.40 0.39 +0.03 23 295 1,351 +295
30DEC26 5.00 P 0.44 0.46 0.44 0.45 +0.03 23 50 2,371 +30
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.06 25 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.04 23 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.07 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.07 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 +0.07 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.08 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.02 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 23 0 15 0
30MAR27 4.80 P 0.37 0.37 0.37 0.39 +0.02 23 50 245 +50
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.03 24 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.03 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 +0.05 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.06 24 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.08 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 +0.08 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.08 22 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29JUN27 4.10 P 0.15 0.15 0.15 0.16 +0.01 24 10 10 +10
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.01 24 0 17 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 4.40 P 0.23 0.23 0.23 0.26 +0.01 24 25 50 +25
29JUN27 4.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.02 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.02 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.02 23 0 5 0
29JUN27 5.00 P 0.56 0.56 0.56 0.55 +0.02 24 15 131 +15
29JUN27 5.25 P 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.05 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.11 +0.07 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 +0.06 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 +0.07 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.98 +0.07 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
TOTAL PUT 1,418 36,054 +112
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$ 24.94
29JUN26 15.00 C 0.00 0.00 0.00 9.96 -0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.47 -0.32 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.97 -0.51 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.47 -0.45 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.97 -0.45 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.47 -0.30 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.97 -0.30 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.47 -0.51 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.95 -0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.47 -0.43 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.13 -0.27 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.00 -0.30 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.05 -0.43 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.20 -0.31 38 0 246 0
29JUN26 24.00 C 1.29 1.29 1.29 1.45 -0.27 37 15 266 0
29JUN26 25.00 C 0.83 0.92 0.83 0.88 -0.23 37 33 241 +3
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.17 37 0 335 0
29JUN26 27.00 C 0.33 0.33 0.21 0.26 -0.14 38 23 355 -11
29JUN26 28.00 C 0.15 0.15 0.15 0.12 -0.09 37 1 678 -1
29JUN26 29.00 C 0.12 0.12 0.12 0.05 -0.05 37 15 1,303 0
29JUN26 30.00 C 0.07 0.07 0.07 0.02 -0.03 37 5 316 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,394 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 634 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.50 -0.44 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.01 -0.36 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.53 -0.45 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.04 -0.31 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.57 -0.33 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.13 -0.35 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.10 -0.40 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.37 -0.28 38 0 0 0
30JUL26 23.00 C 2.62 2.62 2.62 2.64 -0.24 38 15 31 +15
30JUL26 24.00 C 0.00 0.00 0.00 1.99 -0.24 38 0 32 0
30JUL26 25.00 C 1.35 1.39 1.35 1.45 -0.14 38 23 90 +19
30JUL26 26.00 C 0.00 0.00 0.00 1.04 -0.11 38 0 260 0
30JUL26 27.00 C 0.00 0.00 0.00 0.74 -0.11 39 0 248 0
30JUL26 28.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 127 0
30JUL26 29.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 174 0
30JUL26 31.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 186 0
30JUL26 32.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 24 0
30JUL26 35.00 C 0.11 0.11 0.11 0.02 0.00 39 5 25 -5
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 7.11 -0.54 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.63 -0.53 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.19 -0.36 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.72 -0.43 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.26 -0.36 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.43 -0.32 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.66 -0.28 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.97 -0.26 38 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.37 -0.23 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.85 -0.22 38 0 73 0
28AUG26 26.00 C 0.00 0.00 0.00 1.44 -0.19 38 0 50 0
28AUG26 27.00 C 0.00 0.00 0.00 1.12 -0.16 39 0 78 0
28AUG26 28.00 C 0.82 0.82 0.82 0.83 -0.14 39 2 46 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.61 -0.11 39 0 10 0
28AUG26 30.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 65 0
28AUG26 33.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 7.61 -0.45 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.15 -0.50 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.69 -0.47 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.35 -0.32 40 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.83 -0.40 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 -0.42 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.54 -0.47 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.95 -0.35 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 -0.27 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.24 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.19 -0.23 38 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 1.79 -0.19 38 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 1.45 -0.17 39 0 1,127 0
29SEP26 28.00 C 1.13 1.13 1.13 1.16 -0.15 39 6 420 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.13 39 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.11 39 0 177 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.09 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 78 0
29SEP26 34.00 C 0.37 0.37 0.37 0.24 -0.05 39 2 65 -2
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 38 0
29SEP26 37.00 C 0.24 0.24 0.24 0.10 -0.02 39 1 2 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 7.85 -0.46 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.46 -0.42 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.01 -0.44 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.55 -0.48 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.25 -0.37 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.87 -0.37 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.16 -0.35 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.48 -0.34 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.91 -0.29 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 -0.19 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.07 -0.04 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.57 -0.19 39 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.17 -0.19 38 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 -0.13 39 0 159 0
30DEC26 29.00 C 1.55 1.55 1.55 1.63 -0.13 39 20 93 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.39 -0.12 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.17 -0.10 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.09 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.07 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 8.10 -0.49 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.68 -0.51 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.29 -0.51 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.93 -0.48 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.57 -0.47 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.30 -0.37 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.63 -0.38 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.00 -0.36 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.45 -0.34 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.95 -0.32 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.55 -0.23 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 -0.37 38 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 2.75 -0.21 39 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.36 -0.21 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.11 -0.19 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.84 -0.12 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.61 -0.16 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.16 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.13 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 -0.13 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.11 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.80 -0.11 38 0 0 0
30MAR27 37.00 C 0.93 0.93 0.93 0.69 -0.10 38 1 20 +1
29JUN27 18.00 C 0.00 0.00 0.00 8.06 -0.46 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.76 -0.39 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.34 -0.45 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.98 -0.45 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.77 -0.31 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.12 -0.32 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.55 -0.31 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.00 -0.29 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.51 -0.25 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.05 -0.10 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.64 -0.22 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.26 -0.25 39 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 2.93 -0.24 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.61 -0.23 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.34 -0.22 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 -0.22 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.87 -0.19 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.66 -0.19 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.17 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.32 -0.16 38 0 0 0
TOTAL CALL 167 14,498 +27
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 21.00 P 0.06 0.06 0.06 0.03 0.00 40 34 232 +23
29JUN26 22.00 P 0.12 0.15 0.12 0.08 0.00 38 10 318 +10
29JUN26 23.00 P 0.29 0.29 0.26 0.22 +0.01 38 41 583 -9
29JUN26 24.00 P 0.53 0.60 0.51 0.49 +0.03 38 92 573 +24
29JUN26 25.00 P 1.00 1.09 1.00 0.92 +0.06 38 52 840 +11
29JUN26 26.00 P 1.60 1.80 1.60 1.55 +0.17 39 61 776 -20
29JUN26 27.00 P 2.40 2.60 2.40 2.35 +0.20 41 71 538 +51
29JUN26 28.00 P 3.20 3.60 3.20 3.14 +0.32 37 30 427 +30
29JUN26 29.00 P 0.00 0.00 0.00 4.21 +0.41 51 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 5.15 +0.41 53 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 6.13 +0.39 58 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 7.06 +0.32 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.12 +0.36 69 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.14 +0.40 78 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.14 +0.39 83 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.14 +0.39 89 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.10 +0.36 86 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.14 +0.40 99 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.15 +0.40 106 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.10 +0.35 100 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 16.08 +0.33 98 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 0.02 +0.01 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 31 0
30JUL26 21.00 P 0.27 0.27 0.23 0.18 +0.02 38 44 139 +35
30JUL26 22.00 P 0.42 0.42 0.42 0.36 +0.06 38 20 108 +20
30JUL26 23.00 P 0.68 0.68 0.63 0.62 +0.08 39 22 297 +10
30JUL26 24.00 P 1.01 1.09 0.97 0.97 +0.10 38 46 180 0
30JUL26 25.00 P 1.42 1.42 1.42 1.43 +0.11 38 1 110 0
30JUL26 26.00 P 2.21 2.21 2.21 2.07 +0.20 40 10 267 -10
30JUL26 27.00 P 2.60 3.00 2.60 2.64 +0.09 37 24 267 +24
30JUL26 28.00 P 3.40 3.80 3.40 3.43 +0.31 37 30 235 +10
30JUL26 29.00 P 4.40 4.60 4.40 4.34 +0.39 40 20 173 +20
30JUL26 30.00 P 5.20 5.60 5.20 5.23 +0.44 41 30 92 +30
30JUL26 31.00 P 0.00 0.00 0.00 6.27 +0.37 48 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 7.21 +0.37 49 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 8.16 +0.33 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.14 +0.40 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.14 +0.39 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.14 +0.39 60 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.13 +0.39 62 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.06 +0.01 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 0.12 +0.01 39 0 0 0
28AUG26 19.50 P 0.24 0.24 0.23 0.16 +0.02 39 10 154 +5
28AUG26 20.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.61 +0.06 39 0 27 0
28AUG26 23.00 P 0.00 0.00 0.00 0.90 +0.06 38 0 42 0
28AUG26 24.00 P 0.00 0.00 0.00 1.29 +0.10 38 0 7 0
28AUG26 25.00 P 1.96 1.96 1.96 1.78 +0.12 38 1 117 0
28AUG26 26.00 P 0.00 0.00 0.00 2.36 +0.14 39 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 3.00 +0.13 38 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.73 +0.20 38 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.65 +0.36 42 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.52 +0.25 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.28 +0.16 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.29 +0.28 44 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 8.21 +0.28 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.16 +0.31 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.14 +0.34 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.14 +0.39 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.13 +0.38 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 28 0
29SEP26 19.00 P 0.28 0.28 0.28 0.22 +0.02 39 4 69 +4
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 80 0
29SEP26 21.00 P 0.67 0.67 0.67 0.56 +0.03 39 17 45 -16
29SEP26 22.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 +0.08 39 0 84 0
29SEP26 24.00 P 1.72 1.72 1.72 1.59 +0.09 38 1 1,400 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.09 +0.12 39 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 +0.13 39 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 3.20 +0.04 37 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 4.10 +0.29 40 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.88 +0.26 41 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.71 +0.34 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.59 +0.33 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.49 +0.38 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.51 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.37 +0.36 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.31 +0.37 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.14 +0.25 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.14 +0.36 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.14 +0.40 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.15 +0.40 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.12 +0.37 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.12 +0.37 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 7 0
30DEC26 19.50 P 0.76 0.76 0.76 0.72 +0.03 39 17 50 +17
30DEC26 20.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 55 0
30DEC26 21.00 P 1.22 1.22 1.22 1.12 +0.04 38 4 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 +0.06 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 +0.09 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 +0.10 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.87 +0.13 38 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 +0.17 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 4.22 +0.29 40 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.78 +0.17 38 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.63 +0.29 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.45 +0.34 41 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 7.26 +0.41 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 8.11 +0.43 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.97 +0.39 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 +0.39 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 +0.39 45 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.64 +0.41 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.53 +0.38 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.42 +0.35 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.40 +0.40 47 0 0 0
30MAR27 17.50 P 0.56 0.56 0.56 0.57 +0.02 39 2 32 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.01 38 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 +0.03 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 +0.03 38 0 0 0
30MAR27 19.50 P 1.05 1.05 1.05 1.03 +0.04 38 4 19 +4
30MAR27 20.00 P 0.00 0.00 0.00 1.17 +0.04 38 0 2 0
30MAR27 21.00 P 1.59 1.59 1.59 1.49 +0.05 38 3 4 0
30MAR27 22.00 P 1.88 1.88 1.88 1.86 +0.06 37 15 17 +15
30MAR27 23.00 P 0.00 0.00 0.00 2.28 +0.07 37 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.77 +0.08 37 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.30 +0.11 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.96 +0.22 38 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.55 +0.10 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.34 +0.30 39 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.02 +0.26 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.78 +0.27 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.60 +0.31 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.43 +0.34 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.32 +0.40 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.12 +0.36 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.98 +0.36 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.95 +0.47 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.71 +0.34 42 0 0 0
29JUN27 18.00 P 0.92 0.92 0.92 0.90 +0.03 38 20 40 +20
29JUN27 18.50 P 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
29JUN27 19.50 P 1.36 1.36 1.36 1.34 +0.02 38 3 3 +3
29JUN27 20.00 P 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.84 +0.03 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.24 +0.06 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.68 +0.07 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.17 +0.09 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.73 +0.12 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.21 +0.01 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.94 +0.18 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.72 +0.32 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.44 +0.34 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.19 +0.31 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.97 +0.33 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.79 +0.36 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.49 +0.27 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.33 +0.29 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.30 +0.48 42 0 0 0
TOTAL PUT 739 16,074 +314
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 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 137 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 133 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 129 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 125 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 121 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 118 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 114 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 105 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 97 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 89 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 81 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 23 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 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 -0.01 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 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 22 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 23 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 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 22 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 2.04 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.01 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 22 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 0.00 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 +0.01 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 +0.01 49 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 28 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 0.05 -0.01 21 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.01 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 0.70 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 +0.01 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 +0.01 27 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 0.03 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 22 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 0.54 -0.01 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 2.00 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 0.00 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 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 -0.01 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 0.52 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 0.00 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$ 2.43
29JUN26 1.80 C 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.43 -0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.33 -0.10 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.24 -0.09 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.09 -0.08 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
29JUN26 2.60 C 0.03 0.03 0.03 0.02 -0.04 31 3 3 +3
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.03 33 0 182 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 109 0
29JUN26 2.90 C 0.01 0.01 0.01 0.01 0.00 49 6 73 +6
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.64 -0.09 40 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.59 -0.08 36 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.54 -0.08 33 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.49 -0.08 29 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.35 -0.08 30 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 -0.08 30 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30JUL26 2.70 C 0.06 0.06 0.06 0.04 -0.03 33 59 21 -17
30JUL26 2.80 C 0.00 0.00 0.00 0.03 -0.02 36 0 52 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 147 0
30JUL26 3.10 C 0.02 0.02 0.02 0.01 0.00 40 4 18 +4
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 -0.09 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.50 -0.08 30 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.45 -0.09 27 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.37 -0.08 31 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.30 -0.07 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.24 -0.06 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.10 -0.04 35 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.03 35 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 -0.09 27 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 -0.08 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.08 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.06 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.02 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.65 -0.07 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 -0.07 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 -0.08 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.04 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 4.30 C 0.02 0.02 0.02 0.01 0.00 38 4 4 +4
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.73 -0.07 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.53 -0.06 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 -0.04 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.03 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.67 -0.06 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.58 -0.06 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.34 -0.05 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
TOTAL CALL 76 3,515 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.30 P 0.02 0.02 0.02 0.03 +0.01 35 4 9 +4
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.02 32 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.20 +0.06 39 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 +0.08 44 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.38 +0.08 45 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.48 +0.09 53 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.58 +0.09 60 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.68 +0.08 67 0 94 -20
29JUN26 3.20 P 0.00 0.00 0.00 0.78 +0.08 74 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.88 +0.08 80 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.98 +0.08 86 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.08 +0.08 92 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 +0.08 97 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.28 +0.08 102 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.38 +0.08 107 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 +0.08 112 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 +0.08 117 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 +0.08 122 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 +0.08 127 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.88 +0.08 131 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.98 +0.08 135 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.08 +0.08 139 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.18 +0.08 143 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.28 +0.08 146 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.38 +0.08 150 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.48 +0.08 154 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.58 +0.08 157 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.83 +0.08 166 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 +0.03 32 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.23 +0.05 35 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.31 +0.07 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.39 +0.07 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.49 +0.08 41 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.59 +0.09 46 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.68 +0.08 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.78 +0.08 49 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.88 +0.08 54 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.98 +0.08 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.08 +0.08 61 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.18 +0.08 65 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.28 +0.08 69 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.38 +0.08 72 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.48 +0.08 75 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.58 +0.08 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.68 +0.08 81 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 0.00 32 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 +0.02 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.41 +0.06 36 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 +0.07 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.60 +0.08 42 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.69 +0.08 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 +0.08 45 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.98 +0.08 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.18 +0.08 54 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 +0.08 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 +0.08 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 +0.08 63 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 34 0 9 0
29SEP26 2.30 P 0.12 0.12 0.12 0.13 +0.03 37 3 5 +3
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.03 36 0 2 0
29SEP26 2.50 P 0.20 0.20 0.20 0.23 +0.04 37 2 5 +2
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.05 38 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 +0.06 39 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 +0.06 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.07 40 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 +0.08 43 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 +0.08 44 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 +0.07 44 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 +0.07 42 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 +0.08 45 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 +0.08 47 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 +0.08 50 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 +0.08 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 +0.08 55 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 +0.08 57 0 0 -7
29SEP26 4.10 P 0.00 0.00 0.00 1.68 +0.08 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 +0.08 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 +0.08 64 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 +0.08 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.08 +0.08 68 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.18 +0.08 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 +0.08 71 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 +0.08 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.48 +0.08 75 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.58 +0.08 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.83 +0.08 81 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30DEC26 2.20 P 0.13 0.13 0.13 0.15 +0.03 37 2 2 +2
30DEC26 2.30 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 +0.05 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 +0.05 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 +0.06 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.06 40 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.66 +0.07 40 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 +0.06 40 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.92 +0.07 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.01 +0.07 42 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.10 +0.07 42 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.19 +0.07 42 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 +0.08 44 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.38 +0.08 42 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 +0.08 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 +0.08 46 0 3 -7
30DEC26 4.10 P 0.00 0.00 0.00 1.68 +0.08 48 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.78 +0.08 49 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 +0.08 51 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 +0.08 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 +0.08 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 +0.08 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 +0.08 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.38 +0.08 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.48 +0.08 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.58 +0.08 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.83 +0.08 65 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.23 +0.02 36 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 +0.04 38 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 +0.03 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.04 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 +0.04 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 +0.05 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.05 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 +0.05 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.78 +0.05 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.86 +0.05 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.95 +0.06 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.03 +0.06 40 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.12 +0.06 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.21 +0.07 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.30 +0.07 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.39 +0.07 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.49 +0.07 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.58 +0.07 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.68 +0.07 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.78 +0.08 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.88 +0.08 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.98 +0.08 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 +0.08 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.18 +0.08 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.28 +0.08 50 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 +0.02 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.33 +0.04 38 0 0 0
29JUN27 2.50 P 0.36 0.36 0.36 0.39 +0.05 38 10 11 +10
29JUN27 2.60 P 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.52 +0.06 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.59 +0.05 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.88 +0.05 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.97 +0.05 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.14 +0.06 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.23 +0.07 40 0 0 0
TOTAL PUT 21 3,110 -13
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$ 18.17
29JUN26 10.50 C 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.17 -0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.17 -0.27 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.17 -0.27 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.17 -0.25 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.67 -0.25 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.18 -0.24 44 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.69 -0.24 40 0 523 0
29JUN26 17.00 C 1.05 1.05 1.05 1.21 -0.26 35 15 534 +15
29JUN26 17.50 C 0.72 0.72 0.72 0.84 -0.20 38 15 294 0
29JUN26 18.00 C 0.49 0.58 0.49 0.57 -0.16 40 90 1,479 +15
29JUN26 18.50 C 0.29 0.38 0.29 0.38 -0.10 40 20 330 -11
29JUN26 19.00 C 0.18 0.25 0.18 0.24 -0.08 40 92 233 +29
29JUN26 19.50 C 0.13 0.15 0.13 0.16 -0.04 41 21 2,049 +15
29JUN26 20.00 C 0.09 0.11 0.09 0.10 -0.02 41 60 1,239 -6
29JUN26 21.00 C 0.05 0.05 0.05 0.04 0.00 42 35 300 -14
29JUN26 22.00 C 0.02 0.03 0.02 0.01 -0.01 41 8 470 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 319 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 351 0
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 61 1 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 4.17 -0.27 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.17 -0.25 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.68 -0.25 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.29 -0.17 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.79 -0.22 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.45 -0.19 39 0 0 0
30JUL26 17.50 C 1.10 1.15 1.10 1.18 -0.14 39 30 30 +30
30JUL26 18.00 C 0.80 0.80 0.80 0.96 -0.13 40 1 26 +1
30JUL26 18.50 C 0.73 0.73 0.73 0.76 -0.13 40 2 138 0
30JUL26 19.00 C 0.62 0.64 0.62 0.62 -0.09 41 2 85 +1
30JUL26 19.50 C 0.00 0.00 0.00 0.49 -0.08 41 0 79 0
30JUL26 20.00 C 0.34 0.41 0.34 0.37 -0.08 41 6 88 +1
30JUL26 21.00 C 0.25 0.25 0.25 0.21 -0.05 41 1 74 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 53 0
30JUL26 23.00 C 0.09 0.11 0.09 0.06 -0.02 40 3 137 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 175 0
30JUL26 25.00 C 0.06 0.06 0.06 0.02 0.00 42 1 146 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
28AUG26 14.00 C 0.00 0.00 0.00 4.17 -0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.67 -0.28 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.18 -0.26 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.77 -0.23 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.40 -0.19 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.04 -0.20 40 0 0 0
28AUG26 17.00 C 1.60 1.60 1.60 1.75 -0.17 40 1 1 +1
28AUG26 17.50 C 1.33 1.55 1.33 1.51 -0.15 41 16 65 +16
28AUG26 18.00 C 1.30 1.30 1.30 1.28 -0.13 41 6 98 +6
28AUG26 18.50 C 0.00 0.00 0.00 1.09 -0.10 41 0 63 0
28AUG26 19.00 C 0.00 0.00 0.00 0.92 -0.11 42 0 53 0
28AUG26 19.50 C 0.76 0.80 0.76 0.78 -0.08 42 21 43 +21
28AUG26 20.00 C 0.00 0.00 0.00 0.65 -0.06 42 0 45 0
28AUG26 21.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 68 0
28AUG26 22.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 202 0
28AUG26 23.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 60 0
28AUG26 24.00 C 0.17 0.17 0.17 0.12 -0.01 42 26 84 +24
28AUG26 25.00 C 0.00 0.00 0.00 0.08 0.00 42 0 82 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 43 0 5 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.17 -0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.17 -0.27 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.27 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.72 -0.26 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.32 -0.21 42 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 2.96 -0.18 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.16 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.27 -0.21 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 -0.17 40 0 754 0
29SEP26 17.50 C 1.65 1.65 1.65 1.75 -0.15 40 10 86 +10
29SEP26 18.00 C 0.00 0.00 0.00 1.55 -0.12 41 0 118 0
29SEP26 18.50 C 0.00 0.00 0.00 1.35 -0.12 41 0 47 0
29SEP26 19.00 C 0.00 0.00 0.00 1.18 -0.10 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.10 42 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 252 0
29SEP26 21.00 C 0.67 0.67 0.67 0.66 -0.05 42 1 148 0
29SEP26 22.00 C 0.45 0.45 0.45 0.48 -0.04 42 15 175 +15
29SEP26 23.00 C 0.35 0.35 0.35 0.34 -0.03 42 2 203 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 497 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 167 0
29SEP26 26.00 C 0.19 0.19 0.19 0.12 0.00 42 15 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 43 0 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 42 0 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 43 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29SEP26 34.00 C 0.04 0.04 0.04 0.01 0.00 45 2 94 +2
30DEC26 10.50 C 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.17 -0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 -0.27 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 -0.25 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.91 -0.25 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.24 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.19 -0.21 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.84 -0.21 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.21 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.19 -0.17 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 -0.17 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.14 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.42 -0.14 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.19 -0.17 41 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 -0.13 42 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 -0.12 42 0 322 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.12 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.51 -0.10 42 0 320 0
30DEC26 21.00 C 0.00 0.00 0.00 1.23 -0.08 42 0 44 0
30DEC26 22.00 C 0.93 0.93 0.93 1.00 -0.06 42 2 11 -2
30DEC26 23.00 C 0.00 0.00 0.00 0.80 -0.05 42 0 79 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 20 0
30DEC26 25.00 C 0.62 0.62 0.62 0.51 -0.04 42 3 84 +3
30DEC26 26.00 C 0.51 0.51 0.51 0.40 -0.03 42 2 44 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 23 0
30DEC26 28.00 C 0.37 0.37 0.37 0.26 -0.01 42 2 51 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 10 0
30DEC26 30.00 C 0.27 0.27 0.27 0.16 -0.01 42 2 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 0.00 43 0 31 0
30MAR27 10.50 C 7.52 7.52 7.52 7.71 -0.26 48 4 20 +4
30MAR27 11.00 C 0.00 0.00 0.00 7.27 -0.26 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.84 -0.26 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.43 -0.25 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 -0.24 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.65 -0.24 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.29 -0.22 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.92 -0.23 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.60 -0.21 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.27 -0.21 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.96 -0.21 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 -0.21 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.40 -0.20 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 -0.20 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 -0.17 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 -0.18 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.50 -0.11 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.32 -0.13 42 0 113 0
30MAR27 19.50 C 0.00 0.00 0.00 2.14 -0.16 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 -0.12 42 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 1.70 -0.11 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.43 -0.12 42 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.22 -0.09 42 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 -0.09 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 -0.08 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.07 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 -0.06 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 -0.05 42 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
30MAR27 34.00 C 0.33 0.33 0.33 0.18 -0.02 42 2 16 +1
29JUN27 14.00 C 0.00 0.00 0.00 5.22 -0.21 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.90 -0.21 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.60 -0.19 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.30 -0.19 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 -0.19 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.75 -0.20 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.51 -0.19 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.28 -0.16 41 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.08 -0.16 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.89 -0.13 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.70 -0.14 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.52 -0.13 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.37 -0.12 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.06 -0.14 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.83 -0.12 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.61 -0.13 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 -0.12 42 0 0 0
29JUN27 25.00 C 1.28 1.28 1.28 1.28 -0.07 43 15 16 +15
29JUN27 26.00 C 0.00 0.00 0.00 1.12 -0.06 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.98 -0.06 43 0 16 0
TOTAL CALL 550 21,758 +196
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 527 0
29JUN26 14.50 P 0.03 0.03 0.03 0.02 +0.01 44 6 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 523 0
29JUN26 15.50 P 0.10 0.10 0.10 0.07 +0.02 41 14 397 0
29JUN26 16.00 P 0.14 0.14 0.12 0.13 +0.03 40 122 3,258 +3
29JUN26 16.50 P 0.23 0.32 0.22 0.23 +0.06 40 60 560 +27
29JUN26 17.00 P 0.47 0.47 0.35 0.38 +0.09 40 178 737 -18
29JUN26 17.50 P 0.73 0.73 0.57 0.58 +0.10 39 39 374 +30
29JUN26 18.00 P 0.92 0.92 0.89 0.89 +0.17 42 3 345 -1
29JUN26 18.50 P 1.36 1.40 1.22 1.22 +0.20 43 68 337 +9
29JUN26 19.00 P 1.74 1.74 1.55 1.58 +0.21 42 3 1,179 0
29JUN26 19.50 P 2.18 2.18 1.98 2.01 +0.22 45 4 346 0
29JUN26 20.00 P 0.00 0.00 0.00 2.46 +0.27 47 0 935 0
29JUN26 21.00 P 3.45 3.45 3.45 3.41 +0.31 53 2 303 -2
29JUN26 22.00 P 0.00 0.00 0.00 4.31 +0.24 0 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 5.48 +0.42 83 0 254 0
29JUN26 24.00 P 0.00 0.00 0.00 6.51 +0.45 96 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 7.31 +0.24 0 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 +0.30 89 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 10.34 +0.29 90 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 11.39 +0.34 114 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.33 +0.28 95 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.35 +0.30 112 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.39 +0.34 131 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.39 +0.34 137 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.40 +0.35 145 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 40 0
30JUL26 15.00 P 0.22 0.22 0.20 0.18 +0.02 41 37 45 +25
30JUL26 15.50 P 0.00 0.00 0.00 0.28 +0.05 41 0 33 0
30JUL26 16.00 P 0.46 0.46 0.46 0.40 +0.07 41 30 350 0
30JUL26 16.50 P 0.56 0.56 0.53 0.55 +0.08 41 38 132 +38
30JUL26 17.00 P 0.74 0.75 0.70 0.73 +0.09 40 24 119 +21
30JUL26 17.50 P 1.06 1.06 0.98 0.97 +0.12 40 25 87 +25
30JUL26 18.00 P 1.34 1.34 1.25 1.25 +0.15 41 36 134 +3
30JUL26 18.50 P 1.54 1.54 1.54 1.56 +0.16 41 10 165 -7
30JUL26 19.00 P 0.00 0.00 0.00 1.92 +0.17 42 0 125 0
30JUL26 19.50 P 2.27 2.27 2.27 2.30 +0.19 43 1 37 0
30JUL26 20.00 P 0.00 0.00 0.00 2.70 +0.20 44 0 73 0
30JUL26 21.00 P 3.48 3.60 3.48 3.57 +0.23 46 3 114 +3
30JUL26 22.00 P 4.34 4.34 4.34 4.51 +0.31 50 1 62 +1
30JUL26 23.00 P 0.00 0.00 0.00 5.48 +0.31 55 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 6.51 +0.42 63 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 7.34 +0.26 49 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 8.35 +0.29 56 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 9.35 +0.30 61 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 10.38 +0.33 70 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 11.39 +0.34 76 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.33 +0.28 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.35 +0.30 77 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.39 +0.34 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.39 +0.34 92 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.40 +0.35 97 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 13 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 37 0
28AUG26 15.50 P 0.52 0.52 0.52 0.47 +0.05 41 3 28 -3
28AUG26 16.00 P 0.67 0.67 0.67 0.62 +0.07 41 1 64 -1
28AUG26 16.50 P 0.88 0.89 0.83 0.79 +0.08 41 29 109 +22
28AUG26 17.00 P 1.09 1.09 1.04 1.00 +0.10 41 16 28 -1
28AUG26 17.50 P 1.27 1.27 1.26 1.25 +0.12 41 16 28 0
28AUG26 18.00 P 1.58 1.58 1.55 1.52 +0.14 41 17 75 +3
28AUG26 18.50 P 1.86 1.86 1.86 1.83 +0.16 42 1 67 0
28AUG26 19.00 P 0.00 0.00 0.00 2.17 +0.16 42 0 114 0
28AUG26 19.50 P 0.00 0.00 0.00 2.54 +0.18 43 0 113 0
28AUG26 20.00 P 0.00 0.00 0.00 2.86 +0.13 42 0 51 0
28AUG26 21.00 P 0.00 0.00 0.00 3.72 +0.27 44 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 4.58 +0.24 45 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.52 +0.29 47 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.51 +0.36 52 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.36 +0.26 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.35 +0.28 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.35 +0.29 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.38 +0.33 59 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.41 +0.36 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.41 +0.36 69 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.41 +0.36 73 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.39 +0.34 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 9 0
29SEP26 11.00 P 0.07 0.07 0.07 0.03 +0.01 43 13 58 +12
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 0.07 +0.01 43 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 121 0
29SEP26 13.00 P 0.18 0.18 0.18 0.15 +0.02 42 2 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.03 42 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 +0.05 42 0 162 0
29SEP26 15.00 P 0.53 0.53 0.49 0.50 +0.04 41 9 153 +8
29SEP26 15.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 230 0
29SEP26 16.00 P 0.83 0.83 0.83 0.80 +0.07 41 1 282 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.08 41 0 583 0
29SEP26 17.00 P 1.23 1.24 1.20 1.22 +0.11 41 3 1,000 +3
29SEP26 17.50 P 1.51 1.52 1.51 1.47 +0.13 41 2 202 0
29SEP26 18.00 P 1.85 1.85 1.85 1.75 +0.14 41 1 707 +1
29SEP26 18.50 P 2.09 2.09 2.09 2.06 +0.16 42 1 106 +1
29SEP26 19.00 P 0.00 0.00 0.00 2.39 +0.16 42 0 139 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.13 42 0 122 0
29SEP26 20.00 P 0.00 0.00 0.00 3.11 +0.18 43 0 73 0
29SEP26 21.00 P 0.00 0.00 0.00 3.91 +0.25 44 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 4.76 +0.28 45 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 5.63 +0.28 46 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.51 +0.27 45 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 +0.29 46 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 +0.30 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 +0.30 48 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 10.38 +0.32 52 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 11.41 +0.36 57 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.41 +0.36 61 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 13.41 +0.36 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.39 +0.34 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.39 +0.34 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.40 +0.35 71 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.03 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.05 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.05 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.05 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 +0.07 41 0 165 0
30DEC26 16.00 P 1.28 1.28 1.28 1.27 +0.09 41 40 212 +33
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.09 41 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.11 41 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 +0.13 42 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 +0.09 41 0 32 0
30DEC26 18.50 P 2.68 2.68 2.68 2.56 +0.14 42 1 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 +0.14 42 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 +0.14 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 +0.17 42 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.19 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 +0.20 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 +0.23 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.24 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.65 +0.22 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.57 +0.25 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.51 +0.27 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.43 +0.26 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.41 +0.29 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.41 +0.32 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.41 +0.34 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.39 +0.33 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.39 +0.34 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.40 +0.35 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.03 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.03 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.01 41 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.02 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.05 41 0 340 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 +0.05 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 +0.05 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.82 +0.07 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 2.07 +0.08 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 +0.06 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.61 +0.10 41 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 +0.11 41 0 205 0
30MAR27 19.00 P 3.28 3.28 3.28 3.23 +0.12 41 1 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.56 +0.14 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.91 +0.16 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.62 +0.16 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.39 +0.18 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 6.19 +0.20 43 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 7.01 +0.20 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 +0.20 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.73 +0.21 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.63 +0.22 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.54 +0.23 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.47 +0.24 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.41 +0.24 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.41 +0.29 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.39 +0.30 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.39 +0.32 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.40 +0.34 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 +0.06 43 0 9 0
29JUN27 14.50 P 1.45 1.45 1.43 1.39 +0.07 43 2 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.59 +0.08 43 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.79 +0.06 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.04 +0.10 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 +0.10 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.55 +0.12 43 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.82 +0.12 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.10 +0.11 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 +0.12 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.71 +0.13 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.02 +0.11 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.36 +0.14 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.06 +0.16 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 +0.15 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.57 +0.18 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.36 +0.19 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.16 +0.18 44 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 9.00 +0.19 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.86 +0.20 44 0 20 0
TOTAL PUT 863 26,267 +235
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$ 9.43
29JUN26 4.90 C 0.00 0.00 0.00 4.56 -0.19 140 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.48 -0.15 152 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.23 -0.15 142 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.98 -0.16 132 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.73 -0.14 122 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.48 -0.16 113 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.23 -0.17 104 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.98 -0.18 95 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 -0.18 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 -0.18 79 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.23 -0.18 71 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.99 -0.17 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 -0.15 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 -0.16 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 -0.15 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 -0.14 34 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 -0.13 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 -0.12 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.08 36 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.07 36 0 72 0
29JUN26 10.00 C 0.15 0.15 0.15 0.13 -0.05 36 5 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 269 0
29JUN26 11.00 C 0.03 0.03 0.03 0.02 -0.01 38 2 300 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.27 -0.17 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.03 -0.16 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.75 -0.20 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.54 -0.17 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.32 -0.17 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.11 -0.17 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.93 -0.15 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.77 -0.10 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.64 -0.10 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.51 -0.07 36 0 43 0
30JUL26 9.75 C 0.45 0.45 0.45 0.40 -0.07 36 15 66 +15
30JUL26 10.00 C 0.29 0.29 0.29 0.31 -0.06 36 5 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 -0.19 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.04 -0.19 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.82 -0.19 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.62 -0.16 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.41 -0.17 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.23 -0.16 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.06 -0.15 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.92 -0.13 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.78 -0.08 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 57 0
28AUG26 10.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 168 0
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.73 -0.18 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.50 -0.18 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 -0.17 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 -0.18 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 -0.18 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.17 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 -0.19 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.18 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 -0.16 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 -0.16 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.11 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.29 -0.16 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.15 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.12 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.10 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.73 -0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 -0.08 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.37 -0.08 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.75 -0.21 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 -0.21 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.20 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 -0.19 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 -0.19 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 -0.17 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 -0.17 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.15 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 -0.16 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 -0.15 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.15 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 -0.14 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 -0.13 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 -0.11 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 -0.07 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.90 -0.08 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 -0.09 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.03 37 0 10 0
30DEC26 12.00 C 0.32 0.32 0.32 0.33 -0.03 37 2 4 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 -0.18 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.39 -0.15 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.22 -0.15 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.05 -0.15 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.14 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.14 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 -0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.48 -0.13 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.11 37 0 15 0
30MAR27 9.75 C 1.15 1.15 1.15 1.17 -0.08 38 1 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.88 -0.11 37 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 -0.07 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.03 38 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 1 0
30MAR27 13.50 C 0.30 0.30 0.30 0.30 -0.03 38 1 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.69 - 37 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.38 -0.13 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.22 -0.14 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.06 -0.14 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.14 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.79 -0.13 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 -0.17 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.54 -0.14 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 -0.15 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 -0.10 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 -0.13 36 0 0 0
29JUN27 10.50 C 1.00 1.00 1.00 1.07 -0.11 37 1 1 +1
29JUN27 11.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 -0.06 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.06 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 4 0
TOTAL CALL 32 3,431 +18
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 36 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 189 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 157 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 47 0
29JUN26 9.25 P 0.23 0.24 0.21 0.22 +0.04 34 25 151 -4
29JUN26 9.50 P 0.34 0.34 0.34 0.34 +0.05 34 1 76 -1
29JUN26 9.75 P 0.00 0.00 0.00 0.50 +0.08 35 0 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 +0.08 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 +0.13 35 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.15 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 +0.15 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.57 +0.15 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 +0.02 36 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 +0.03 35 0 60 0
30JUL26 9.00 P 0.29 0.29 0.29 0.29 +0.04 35 1 58 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.40 +0.05 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.52 +0.05 35 0 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.66 +0.08 34 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.84 +0.08 36 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.22 +0.15 36 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.65 +0.14 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.08 +0.12 32 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.57 +0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.57 +0.15 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.57 +0.15 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.24 +0.03 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 3 0
28AUG26 8.75 P 0.40 0.40 0.40 0.40 +0.05 38 15 17 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.50 +0.05 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.62 +0.05 38 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.76 +0.06 38 0 12 0
28AUG26 9.75 P 0.91 0.91 0.91 0.90 +0.05 38 15 34 +15
28AUG26 10.00 P 0.00 0.00 0.00 1.08 +0.10 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.48 +0.14 41 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.89 +0.19 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.33 +0.16 44 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.79 +0.18 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.26 +0.20 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.74 +0.24 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.23 +0.25 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.72 +0.25 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.21 +0.25 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.70 +0.25 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.19 +0.25 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.69 +0.26 66 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 0.02 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 16 0
29SEP26 8.25 P 0.34 0.34 0.34 0.32 +0.03 38 15 38 -15
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 9 0
29SEP26 8.75 P 0.52 0.52 0.52 0.49 +0.04 37 15 25 +15
29SEP26 9.00 P 0.63 0.63 0.63 0.61 +0.06 38 13 26 +13
29SEP26 9.25 P 0.70 0.70 0.70 0.73 +0.06 38 15 15 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.06 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.06 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.11 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 +0.13 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.96 +0.21 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.19 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 +0.19 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 +0.18 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 +0.17 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.18 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 +0.21 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 +0.19 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 +0.20 53 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 +0.20 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.69 +0.20 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.04 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.06 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.06 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.07 38 0 31 0
30DEC26 9.25 P 0.94 0.94 0.94 0.97 +0.07 38 30 28 +26
30DEC26 9.50 P 0.00 0.00 0.00 1.10 +0.11 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.11 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 +0.11 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 +0.13 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 +0.14 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.52 +0.14 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 +0.16 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.16 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.16 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 +0.18 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.74 +0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 +0.20 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.71 +0.19 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.20 +0.21 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.69 +0.20 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.04 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.04 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.05 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.05 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.06 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 +0.07 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.07 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.42 +0.09 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.10 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 +0.10 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.26 +0.12 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.64 +0.13 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.04 +0.14 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 +0.15 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.88 +0.15 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.33 +0.17 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.79 +0.18 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.26 +0.18 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.73 +0.20 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.21 +0.19 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.69 +0.18 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 - 38 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 +0.04 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.83 +0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.94 +0.04 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.06 +0.05 38 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 1.19 +0.05 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.33 +0.06 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.47 +0.07 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.77 +0.08 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.09 +0.16 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.44 +0.18 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.80 +0.11 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.19 +0.14 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.58 +0.15 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.99 +0.14 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.39 +0.13 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.82 +0.12 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.29 +0.15 37 0 0 0
TOTAL PUT 145 3,899 +80
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$ 54.00
29JUN26 14.00 C 0.00 0.00 0.00 40.02 -2.55 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 39.50 -2.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 39.01 -1.86 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 38.50 -1.87 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 38.00 -1.87 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 37.53 -1.98 160 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 37.01 -2.49 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 36.53 -2.58 144 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 36.13 -1.90 217 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 35.50 -2.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 35.08 -2.05 188 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 34.51 -2.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 34.08 -2.13 178 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 33.03 -2.11 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 32.03 -2.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 31.02 -2.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.10 -2.05 152 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.03 -2.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.03 -1.87 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.04 -1.87 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.10 -1.81 124 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.05 -2.12 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.06 -1.86 92 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.05 -2.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.05 -1.92 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.19 -2.36 110 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.07 -2.12 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.06 -2.26 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.09 -1.86 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.11 -1.85 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.08 -1.89 61 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 15.10 -1.89 62 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 14.12 -1.89 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 13.15 -2.21 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.18 -1.87 60 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 11.24 -2.13 60 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 10.10 -2.29 40 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 9.38 -1.79 58 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 8.51 -1.67 58 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 7.66 -1.64 58 0 11 0
29JUN26 48.00 C 0.00 0.00 0.00 6.86 -1.59 58 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 6.10 -1.53 58 0 1 0
29JUN26 50.00 C 6.32 6.32 5.49 5.36 -1.70 57 271 121 -130
29JUN26 52.50 C 0.00 0.00 0.00 3.86 -1.24 58 0 5 0
29JUN26 55.00 C 2.39 2.76 2.30 2.62 -1.08 58 102 59 +27
29JUN26 57.50 C 2.00 2.00 1.77 1.76 -0.84 59 73 385 +4
29JUN26 60.00 C 1.52 1.58 1.11 1.10 -0.63 59 135 1,244 -13
29JUN26 62.50 C 1.20 1.20 0.67 0.66 -0.45 59 75 819 -34
29JUN26 65.00 C 0.65 0.65 0.51 0.38 -0.31 58 91 756 0
29JUN26 67.50 C 0.43 0.43 0.43 0.21 -0.20 58 1 323 -1
29JUN26 70.00 C 0.30 0.30 0.27 0.12 -0.12 59 36 613 -36
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.08 58 0 484 0
29JUN26 75.00 C 0.15 0.15 0.15 0.04 -0.04 60 14 1,460 0
29JUN26 77.50 C 0.12 0.12 0.12 0.02 -0.02 60 7 584 0
29JUN26 80.00 C 0.08 0.08 0.08 0.01 -0.02 60 2 3,097 -2
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 519 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 530 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 211 0
29JUN26 95.00 C 0.08 0.08 0.08 0.01 0.00 83 2 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 11.78 - 53 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 11.17 -1.99 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.56 -1.52 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.86 -1.42 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.16 -1.34 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.50 -1.57 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.86 -1.23 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.26 -1.42 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.71 -1.21 60 0 0 0
30JUL26 55.00 C 4.74 4.74 4.74 4.62 -1.08 61 15 75 +15
30JUL26 57.50 C 4.09 4.09 3.86 3.71 -0.85 62 60 128 +60
30JUL26 60.00 C 3.20 3.20 3.20 3.03 -0.63 63 3 114 +3
30JUL26 62.50 C 2.60 2.60 2.52 2.36 -0.51 63 3 131 +1
30JUL26 65.00 C 2.25 2.25 2.05 1.82 -0.41 63 70 444 +50
30JUL26 67.50 C 0.00 0.00 0.00 1.39 -0.33 63 0 111 0
30JUL26 70.00 C 1.50 1.50 1.36 1.05 -0.26 63 63 322 +61
30JUL26 72.50 C 0.00 0.00 0.00 0.79 -0.20 62 0 295 0
30JUL26 75.00 C 0.00 0.00 0.00 0.59 -0.16 62 0 692 0
30JUL26 77.50 C 0.82 0.82 0.75 0.44 -0.12 62 6 109 +5
30JUL26 80.00 C 0.61 0.61 0.61 0.33 -0.09 62 1 159 0
30JUL26 82.50 C 0.62 0.62 0.55 0.24 -0.07 62 14 63 -14
30JUL26 85.00 C 0.00 0.00 0.00 0.18 -0.05 62 0 408 0
30JUL26 87.50 C 0.00 0.00 0.00 0.13 -0.04 62 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.07 -0.02 62 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 12.90 - 61 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 12.17 -1.58 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.37 -1.71 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.91 -1.28 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.27 -1.19 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.66 -1.19 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.07 -1.17 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.28 -1.49 60 0 0 0
28AUG26 52.50 C 6.58 6.58 6.58 7.08 -1.15 61 3 3 +3
28AUG26 55.00 C 0.00 0.00 0.00 6.07 -1.00 62 0 0 0
28AUG26 57.50 C 5.30 5.30 5.30 5.25 -0.81 64 25 25 +25
28AUG26 60.00 C 0.00 0.00 0.00 4.38 -0.70 64 0 15 0
28AUG26 62.50 C 0.00 0.00 0.00 3.63 -0.61 63 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 3.00 -0.52 63 0 54 0
28AUG26 67.50 C 0.00 0.00 0.00 2.47 -0.44 63 0 97 0
28AUG26 70.00 C 0.00 0.00 0.00 2.03 -0.37 63 0 105 0
28AUG26 72.50 C 0.00 0.00 0.00 1.66 -0.31 63 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.35 -0.26 63 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.10 -0.21 63 0 63 0
28AUG26 80.00 C 1.45 1.45 1.45 0.90 -0.17 63 30 47 -30
28AUG26 82.50 C 0.00 0.00 0.00 0.73 -0.14 63 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.59 -0.12 63 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.47 -0.10 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.38 -0.08 63 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.31 -0.06 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.25 -0.05 63 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 -0.05 62 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.16 -0.03 63 0 75 0
28AUG26 102.50 C 0.00 0.00 0.00 0.13 -0.03 63 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.11 -0.02 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 33.32 -2.05 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.37 -2.10 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.32 -2.22 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.52 -1.92 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.42 -2.22 76 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 28.45 -2.04 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.48 -2.18 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.45 -2.12 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.57 -2.04 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.55 -2.01 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.60 -1.97 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.66 -1.96 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.73 -2.04 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.82 -1.94 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.92 -1.91 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 19.04 -1.89 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.00 -2.04 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.38 -1.91 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 16.65 -1.80 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.68 -2.02 57 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 14.92 -2.02 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.27 -1.82 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.63 -1.59 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 12.83 -1.61 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.34 -1.79 60 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 11.46 -1.87 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.12 -1.37 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.26 -1.92 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 9.96 -1.22 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.37 -1.26 60 0 10 0
29SEP26 52.50 C 7.86 8.24 7.86 8.28 -1.12 61 250 282 +220
29SEP26 55.00 C 7.58 7.58 7.37 6.91 -1.41 59 30 1,165 +30
29SEP26 57.50 C 6.80 6.80 6.80 6.33 -1.02 63 20 1,584 +20
29SEP26 60.00 C 5.83 5.83 5.83 5.44 -1.04 62 15 1,612 +15
29SEP26 62.50 C 5.36 5.36 5.36 4.66 -0.95 62 15 947 +15
29SEP26 65.00 C 4.79 4.79 4.66 3.99 -0.86 62 30 121 +30
29SEP26 67.50 C 0.00 0.00 0.00 3.40 -0.78 62 0 1,030 0
29SEP26 70.00 C 3.77 3.77 3.73 2.90 -0.70 62 26 323 0
29SEP26 72.50 C 3.41 3.41 3.41 2.47 -0.63 62 15 127 0
29SEP26 75.00 C 2.97 2.97 2.97 2.09 -0.57 62 1 1,103 0
29SEP26 77.50 C 2.93 2.93 2.93 1.78 -0.50 62 3 779 -3
29SEP26 80.00 C 0.00 0.00 0.00 1.50 -0.45 62 0 933 0
29SEP26 82.50 C 0.00 0.00 0.00 1.27 -0.40 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.08 -0.35 62 0 284 0
29SEP26 87.50 C 0.00 0.00 0.00 0.91 -0.31 62 0 106 0
29SEP26 90.00 C 1.81 1.81 1.81 0.77 -0.27 62 73 205 0
29SEP26 92.50 C 1.68 1.68 1.68 0.65 -0.24 62 115 490 +115
29SEP26 95.00 C 1.55 1.56 1.55 0.55 -0.21 62 111 318 +106
29SEP26 97.50 C 1.44 1.45 1.34 0.46 -0.19 61 361 1,278 +361
29SEP26 100.00 C 1.34 1.34 1.20 0.38 -0.17 61 483 2,045 +483
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.15 61 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.13 61 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.11 61 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.10 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.08 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.90 -2.06 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.10 -2.06 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.44 -1.81 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.88 -1.73 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.12 -1.81 59 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 15.55 -1.70 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.01 -1.67 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.41 -1.68 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.86 -1.62 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.34 -1.58 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.83 -1.54 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 12.35 -1.68 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.88 -1.40 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.89 -1.25 61 0 71 0
30DEC26 55.00 C 10.09 10.09 10.09 10.09 -1.09 63 1 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 8.84 -1.29 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 8.32 -1.01 63 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 7.45 -1.11 63 0 906 0
30DEC26 65.00 C 0.00 0.00 0.00 6.93 -0.76 64 0 332 0
30DEC26 67.50 C 0.00 0.00 0.00 6.29 -0.75 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 5.68 -0.70 64 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 5.14 -0.64 64 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 -0.60 64 0 473 0
30DEC26 77.50 C 0.00 0.00 0.00 4.20 -0.55 64 0 200 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 -0.51 64 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 3.43 -0.47 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.10 -0.44 63 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 2.81 -0.40 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 -0.37 63 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.30 -0.34 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.08 -0.31 63 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.88 -0.29 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.71 -0.26 63 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 1.55 -0.24 63 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.40 -0.22 63 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.27 -0.21 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.15 -0.19 63 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.17 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 17.31 -1.75 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 16.73 -1.82 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.23 -1.77 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.73 -1.73 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.26 -1.72 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.89 -1.59 61 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 14.40 -1.60 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.99 -1.29 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 12.98 -1.26 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.09 -1.41 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.30 -1.14 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.58 -0.98 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.77 -0.92 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 9.03 -0.87 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 8.34 -0.82 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.71 -0.77 63 0 262 0
30MAR27 72.50 C 8.13 8.13 8.13 7.13 -0.72 63 1 790 0
30MAR27 75.00 C 0.00 0.00 0.00 6.59 -0.68 63 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 6.09 -0.64 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.64 -0.60 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 5.22 -0.56 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.83 -0.53 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 4.48 -0.49 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.15 -0.47 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 3.84 -0.44 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 3.57 -0.41 63 0 0 0
30MAR27 97.50 C 4.50 4.50 4.50 3.31 -0.38 63 1 6 -1
30MAR27 100.00 C 0.00 0.00 0.00 3.07 -0.36 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 2.85 -0.34 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.65 -0.32 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.46 -0.30 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.29 -0.28 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.13 -0.26 63 0 1 0
29JUN27 43.00 C 18.51 18.51 18.51 18.77 - 62 1 1 -
29JUN27 44.00 C 0.00 0.00 0.00 18.21 -1.76 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.74 -1.72 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.33 -1.75 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.84 -1.52 62 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 16.41 -1.72 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.00 -1.57 62 0 0 0
29JUN27 50.00 C 16.46 16.46 16.46 15.66 -1.57 63 15 15 +15
29JUN27 52.50 C 15.51 15.51 15.51 14.74 -1.52 63 15 15 +15
29JUN27 55.00 C 14.62 14.62 14.62 13.89 -1.30 64 60 74 +60
29JUN27 57.50 C 0.00 0.00 0.00 13.08 -1.00 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.27 -1.06 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.50 -1.00 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.79 -0.98 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.08 -0.98 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.43 -0.92 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.88 -0.82 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.33 -0.82 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.78 -0.82 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.30 -0.75 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.89 -0.68 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.47 -0.68 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.06 -0.68 63 0 0 0
TOTAL CALL 2,744 48,923 +1,475
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 183 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.02 +0.01 62 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.03 59 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 +0.05 59 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 +0.07 58 0 60 0
29JUN26 45.00 P 0.35 0.35 0.35 0.32 +0.10 59 27 132 0
29JUN26 46.00 P 0.61 0.61 0.50 0.44 +0.13 58 30 83 +8
29JUN26 47.00 P 0.62 0.70 0.61 0.60 +0.18 59 167 238 +167
29JUN26 48.00 P 0.73 0.91 0.64 0.81 +0.26 59 156 218 +149
29JUN26 49.00 P 0.83 1.08 0.83 1.06 +0.34 59 120 283 +88
29JUN26 50.00 P 1.09 1.69 1.09 1.35 +0.42 59 102 211 +44
29JUN26 52.50 P 2.00 2.00 2.00 2.32 +0.66 59 1 290 +1
29JUN26 55.00 P 3.00 4.00 3.00 3.53 +0.80 58 30 301 -4
29JUN26 57.50 P 5.72 5.72 5.50 5.25 +1.25 61 51 278 0
29JUN26 60.00 P 7.00 7.00 6.40 7.20 +1.59 63 15 974 -8
29JUN26 62.50 P 0.00 0.00 0.00 9.06 +1.38 58 0 1,136 0
29JUN26 65.00 P 0.00 0.00 0.00 11.38 +1.61 61 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 13.86 +1.77 69 0 349 0
29JUN26 70.00 P 17.10 17.10 17.10 16.31 +1.91 75 3 531 -3
29JUN26 72.50 P 17.00 19.00 17.00 19.07 +2.31 94 11 218 +2
29JUN26 75.00 P 19.72 20.90 19.72 21.11 +1.89 76 26 235 +1
29JUN26 77.50 P 0.00 0.00 0.00 23.57 +1.87 78 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 26.05 +1.85 81 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 28.57 +1.87 89 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 31.17 +1.97 105 0 376 -15
29JUN26 87.50 P 0.00 0.00 0.00 33.59 +1.89 102 0 181 -45
29JUN26 90.00 P 0.00 0.00 0.00 36.04 +1.84 99 0 143 0
29JUN26 92.50 P 0.00 0.00 0.00 38.54 +1.84 104 0 15 -30
29JUN26 95.00 P 0.00 0.00 0.00 41.00 +1.80 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.54 +1.84 113 0 0 -15
29JUN26 100.00 P 0.00 0.00 0.00 46.00 +1.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.50 +1.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.00 +1.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.50 +1.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.00 +1.80 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.50 +1.80 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.94 - 61 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 1.15 +0.32 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.37 +0.35 61 0 32 0
30JUL26 46.00 P 0.00 0.00 0.00 1.64 +0.41 61 0 62 0
30JUL26 47.00 P 1.80 1.80 1.80 1.91 +0.44 61 15 72 +15
30JUL26 48.00 P 0.00 0.00 0.00 2.25 +0.52 61 0 72 0
30JUL26 49.00 P 2.21 2.21 2.21 2.58 +0.56 61 1 210 +1
30JUL26 50.00 P 2.87 2.89 2.87 2.98 +0.62 61 30 219 +30
30JUL26 52.50 P 3.83 4.48 3.83 4.10 +0.76 61 141 299 +31
30JUL26 55.00 P 0.00 0.00 0.00 5.64 +1.14 63 0 128 0
30JUL26 57.50 P 0.00 0.00 0.00 7.26 +1.34 65 0 499 0
30JUL26 60.00 P 0.00 0.00 0.00 8.90 +1.14 64 0 152 0
30JUL26 62.50 P 0.00 0.00 0.00 10.85 +1.56 66 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 12.88 +2.07 67 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 15.08 +1.74 69 0 230 0
30JUL26 70.00 P 17.00 17.00 17.00 17.33 +2.23 71 1 179 +1
30JUL26 72.50 P 0.00 0.00 0.00 19.46 +1.82 70 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 21.72 +1.82 71 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 23.95 +1.61 69 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 26.51 +1.84 75 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 28.70 +1.66 68 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 31.17 +1.89 70 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 33.72 +1.99 76 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 36.17 +1.96 77 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 38.62 +1.92 78 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 41.08 +1.88 78 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 43.54 +1.84 78 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 46.00 +1.80 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 48.50 +1.80 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 51.00 +1.80 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 53.50 +1.80 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 56.00 +1.80 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 58.50 +1.80 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.69 - 62 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 1.96 +0.41 62 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 2.23 +0.42 61 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 2.56 +0.48 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 2.91 +0.55 61 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 3.26 +0.56 61 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.71 +0.67 62 0 171 0
28AUG26 50.00 P 0.00 0.00 0.00 4.18 +0.77 62 0 35 0
28AUG26 52.50 P 5.21 5.38 5.21 5.32 +0.75 61 45 181 +45
28AUG26 55.00 P 0.00 0.00 0.00 6.83 +1.02 63 0 213 0
28AUG26 57.50 P 0.00 0.00 0.00 8.42 +1.09 64 0 36 0
28AUG26 60.00 P 9.76 9.76 9.76 10.18 +1.13 65 25 63 -25
28AUG26 62.50 P 0.00 0.00 0.00 11.86 +1.16 64 0 11 0
28AUG26 65.00 P 13.30 13.30 13.30 13.98 +1.34 67 1 46 0
28AUG26 67.50 P 0.00 0.00 0.00 16.04 +1.47 68 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 18.17 +2.09 69 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 20.32 +1.52 70 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 22.65 +1.92 72 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 24.74 +1.55 70 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 27.35 +1.91 76 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 29.43 +1.95 73 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 31.76 +2.00 73 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 34.38 +2.28 79 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 36.43 +1.97 72 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 38.91 +1.99 75 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 41.49 +2.28 80 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 43.70 +1.98 74 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 46.11 +1.90 72 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.58 +1.85 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 51.01 +1.81 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.56 +1.86 76 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 56.00 +1.80 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 58.50 +1.80 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 61 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.01 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
29SEP26 30.00 P 0.29 0.29 0.29 0.23 +0.03 61 166 178 +166
29SEP26 31.00 P 0.00 0.00 0.00 0.29 +0.03 61 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 +0.05 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 +0.05 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.55 +0.06 61 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 +0.07 60 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 +0.08 61 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 +0.11 61 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 +0.11 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.14 60 0 238 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 +0.16 60 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 1.76 +0.17 60 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 +0.22 60 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.32 +0.24 60 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.60 +0.24 60 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.95 +0.31 60 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 3.32 +0.34 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.72 +0.39 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.15 +0.47 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 4.63 +0.57 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 5.11 +0.62 62 0 38 0
29SEP26 52.50 P 0.00 0.00 0.00 6.48 +0.83 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 7.93 +1.00 63 2 967 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 +1.05 63 0 1,589 0
29SEP26 60.00 P 11.83 11.83 11.83 11.17 +1.09 64 7 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 12.94 +0.92 64 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 14.84 +1.04 65 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 16.83 +1.46 66 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 18.89 +1.18 66 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 21.04 +1.40 68 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 23.24 +1.47 69 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 25.50 +1.39 70 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 27.81 +1.91 71 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 30.10 +1.65 72 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 32.51 +1.81 74 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 34.79 +1.89 74 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 37.10 +2.00 75 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 39.50 +1.87 76 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 41.85 +1.87 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.34 +2.36 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.54 +1.83 75 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.96 +2.17 76 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.31 +1.90 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.79 +2.07 76 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.28 +1.93 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.54 +1.76 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.58 +0.31 62 0 304 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 +0.33 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 3.18 +0.33 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.50 +0.36 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 +0.43 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.24 +0.43 62 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 +0.43 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.00 +0.46 62 0 0 0
30DEC26 46.00 P 5.03 5.03 5.03 5.45 +0.54 62 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 5.89 +0.55 61 0 80 0
30DEC26 48.00 P 5.98 5.98 5.98 6.34 +0.55 61 15 19 -15
30DEC26 49.00 P 0.00 0.00 0.00 6.78 +0.55 61 0 1 0
30DEC26 50.00 P 6.90 7.03 6.80 7.30 +0.63 61 215 336 +213
30DEC26 52.50 P 0.00 0.00 0.00 8.71 +0.79 62 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 10.27 +0.92 63 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 11.95 +1.01 64 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 13.78 +1.22 65 0 1,889 0
30DEC26 62.50 P 15.50 15.50 15.49 15.56 +1.22 65 30 898 0
30DEC26 65.00 P 0.00 0.00 0.00 17.38 +1.14 66 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 19.29 +1.45 66 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 21.25 +1.49 67 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 23.26 +1.49 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.35 +1.53 68 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 27.46 +1.57 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.62 +1.62 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 31.85 +1.72 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 34.07 +1.77 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.28 +1.80 71 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 38.52 +1.84 71 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 40.78 +1.86 72 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 43.28 +2.11 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.42 +1.97 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.68 +1.95 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.09 +2.06 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.49 +2.21 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.88 +2.28 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.17 +2.16 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.55 +1.90 75 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.42 61 0 128 0
30MAR27 44.00 P 5.72 5.72 5.72 5.96 +0.49 61 2 22 +2
30MAR27 45.00 P 0.00 0.00 0.00 6.42 +0.54 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.87 +0.53 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.33 +0.54 61 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.82 +0.57 61 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 +0.67 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 8.92 +0.73 61 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 10.40 +0.81 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 +0.99 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 13.59 +1.10 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 15.35 +1.22 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.92 +0.82 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.02 +1.32 64 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 20.90 +1.32 65 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.89 +1.39 66 0 262 0
30MAR27 72.50 P 0.00 0.00 0.00 24.86 +1.39 66 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 26.85 +1.37 66 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 28.93 +1.40 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 31.05 +1.45 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 33.18 +1.49 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.33 +1.52 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 37.57 +1.61 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.82 +1.72 69 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 42.08 +1.80 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 44.35 +1.87 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 46.60 +1.90 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.05 +2.11 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 51.15 +1.95 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 53.49 +2.03 72 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.68 +1.89 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.07 +2.00 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.40 +2.01 72 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.92 - 61 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 7.39 +0.46 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.85 +0.46 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.31 +0.45 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.79 +0.47 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.33 +0.54 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.87 +0.58 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.41 +0.58 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.90 +0.72 61 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.51 +0.86 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.20 +0.93 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 +0.99 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.78 +1.04 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.67 +1.10 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.18 +0.75 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.42 +1.34 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.42 +1.41 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.42 +1.41 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.50 +1.49 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.56 +1.48 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 34.66 +1.53 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.79 +1.56 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.94 +1.61 68 0 0 0
TOTAL PUT 1,450 33,792 +819
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$ 30.84
29JUN26 19.50 C 0.00 0.00 0.00 11.37 -0.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.87 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.87 -0.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.88 -0.36 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.88 -0.36 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.85 -0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.88 -0.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.89 -0.36 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.91 -0.36 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.98 -0.35 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 -0.31 31 0 0 0
29JUN26 30.00 C 1.34 1.41 1.28 1.39 -0.30 30 93 128 +85
29JUN26 31.00 C 0.68 0.81 0.68 0.84 -0.24 30 76 90 -44
29JUN26 32.00 C 0.42 0.42 0.39 0.47 -0.16 30 32 458 +31
29JUN26 33.00 C 0.20 0.20 0.20 0.24 -0.10 30 24 354 -2
29JUN26 34.00 C 0.11 0.11 0.11 0.12 -0.05 31 20 1,607 +20
29JUN26 35.00 C 0.07 0.07 0.06 0.05 -0.03 31 21 1,841 -21
29JUN26 36.00 C 0.04 0.04 0.04 0.02 -0.02 31 1 1,401 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.42 -0.36 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.92 -0.37 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.92 -0.37 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.88 -0.41 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.92 -0.53 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.94 -0.54 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.94 -0.47 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.03 -0.36 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.13 -0.35 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.30 -0.33 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.55 -0.31 30 0 0 0
30JUL26 30.00 C 1.78 1.89 1.73 1.89 -0.29 29 75 96 +45
30JUL26 31.00 C 1.22 1.22 1.22 1.36 -0.27 29 15 129 0
30JUL26 32.00 C 0.87 0.87 0.87 0.94 -0.21 29 20 187 +20
30JUL26 33.00 C 0.58 0.61 0.58 0.64 -0.16 29 31 305 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 264 0
30JUL26 35.00 C 0.27 0.28 0.27 0.28 -0.08 30 22 262 +1
30JUL26 36.00 C 0.21 0.21 0.18 0.17 -0.06 30 8 118 +3
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 302 0
30JUL26 39.00 C 0.08 0.08 0.08 0.04 -0.01 31 11 384 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.46 -0.37 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.97 -0.36 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.92 -0.47 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.99 -0.43 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.04 -0.41 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.02 -0.48 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.18 -0.39 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.22 -0.45 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.38 -0.33 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.60 -0.32 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.90 -0.30 30 0 0 0
28AUG26 30.00 C 2.20 2.28 2.13 2.27 -0.34 29 120 135 +90
28AUG26 31.00 C 1.69 1.69 1.69 1.77 -0.27 30 15 100 +15
28AUG26 32.00 C 1.27 1.27 1.25 1.34 -0.23 30 47 253 -22
28AUG26 33.00 C 0.91 0.91 0.91 0.98 -0.22 29 40 105 -35
28AUG26 34.00 C 0.70 0.70 0.66 0.74 -0.17 30 61 116 +37
28AUG26 35.00 C 0.52 0.54 0.52 0.54 -0.13 30 35 80 +32
28AUG26 36.00 C 0.00 0.00 0.00 0.39 -0.09 30 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 80 0
28AUG26 38.00 C 0.23 0.23 0.23 0.18 -0.06 30 22 142 +22
28AUG26 39.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 147 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.97 -0.40 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.93 -0.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.99 -0.50 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.05 -0.46 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.11 -0.48 28 0 0 0
29SEP26 25.00 C 6.04 6.04 6.04 6.18 -0.49 28 16 31 +15
29SEP26 26.00 C 0.00 0.00 0.00 5.38 -0.42 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.58 -0.33 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -0.31 31 0 20 0
29SEP26 29.00 C 3.14 3.14 3.14 3.19 -0.28 31 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 2.59 -0.31 31 0 1 0
29SEP26 31.00 C 2.00 2.00 2.00 2.06 -0.28 30 15 30 +15
29SEP26 32.00 C 1.54 1.54 1.54 1.64 -0.23 30 15 120 +14
29SEP26 33.00 C 0.00 0.00 0.00 1.29 -0.22 31 0 164 0
29SEP26 34.00 C 0.00 0.00 0.00 1.00 -0.19 31 0 142 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 -0.13 31 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.11 31 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.51 -0.37 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.03 -0.36 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.06 -0.38 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.11 -0.38 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.20 -0.35 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.32 -0.34 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.40 -0.54 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.63 -0.47 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.00 -0.30 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.35 -0.28 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.76 -0.26 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.25 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.69 -0.39 31 0 33 0
30DEC26 32.00 C 2.18 2.18 2.18 2.29 -0.26 31 15 79 +15
30DEC26 33.00 C 1.84 1.84 1.84 1.98 -0.15 32 15 93 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.64 -0.17 31 0 127 0
30DEC26 35.00 C 1.31 1.31 1.31 1.38 -0.13 31 11 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 -0.14 31 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.98 -0.15 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 -0.08 32 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.11 32 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.54 -0.36 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.06 -0.36 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.13 -0.34 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.23 -0.33 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.37 -0.31 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.56 -0.30 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.80 -0.28 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.10 -0.26 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.45 -0.23 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.80 -0.27 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 -0.05 33 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.79 -0.20 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.33 -0.28 31 0 224 0
30MAR27 32.00 C 0.00 0.00 0.00 2.93 -0.26 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.53 -0.20 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 -0.10 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 -0.15 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 -0.12 32 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.51 -0.10 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 -0.10 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 -0.12 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.83 -0.08 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 -0.04 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 0.00 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.61 -0.36 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.15 -0.36 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.28 -0.35 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.44 -0.34 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.65 -0.33 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.91 -0.32 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.21 -0.31 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.56 -0.31 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.96 -0.28 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 -0.30 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.79 -0.29 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.29 -0.27 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.84 -0.25 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.43 -0.23 31 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 3.09 -0.19 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.76 -0.19 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.47 -0.16 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.20 -0.17 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.95 -0.16 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.75 -0.14 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.59 -0.12 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.42 -0.11 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.26 -0.11 32 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.10 -0.11 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 -0.09 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.87 -0.09 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
TOTAL CALL 891 20,243 +367
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN26 24.00 P 0.02 0.02 0.02 0.01 0.00 45 76 112 +23
29JUN26 25.00 P 0.03 0.03 0.03 0.01 0.00 38 15 93 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 142 0
29JUN26 28.00 P 0.18 0.20 0.17 0.10 +0.02 31 96 335 +88
29JUN26 29.00 P 0.35 0.39 0.35 0.26 +0.06 31 25 544 +25
29JUN26 30.00 P 0.61 0.68 0.61 0.55 +0.10 31 26 491 +26
29JUN26 31.00 P 1.10 1.11 1.02 1.01 +0.18 32 41 1,171 +15
29JUN26 32.00 P 1.75 1.75 1.71 1.60 +0.23 31 76 1,543 -1
29JUN26 33.00 P 0.00 0.00 0.00 2.37 +0.28 31 0 954 0
29JUN26 34.00 P 0.00 0.00 0.00 3.24 +0.32 31 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 4.18 +0.34 31 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 5.16 +0.35 0 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 +0.36 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 7.16 +0.36 0 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 8.16 +0.36 0 0 33 0
29JUN26 40.00 P 9.51 9.51 9.34 9.16 +0.36 0 11 20 -20
29JUN26 41.00 P 10.51 10.51 10.34 10.16 +0.36 0 11 66 -10
29JUN26 42.00 P 0.00 0.00 0.00 11.16 +0.36 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.21 +0.41 75 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.16 +0.36 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.16 +0.36 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.16 +0.36 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.16 +0.36 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.16 +0.36 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.16 +0.36 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.16 +0.36 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.66 +0.36 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.16 +0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.66 +0.36 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.16 +0.36 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.66 +0.36 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.16 +0.36 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 0.00 31 0 25 0
30JUL26 25.00 P 0.12 0.12 0.12 0.04 0.00 30 20 51 +20
30JUL26 26.00 P 0.18 0.18 0.18 0.09 +0.01 30 10 284 0
30JUL26 27.00 P 0.29 0.29 0.29 0.19 +0.02 30 2 513 +2
30JUL26 28.00 P 0.45 0.46 0.45 0.36 +0.04 30 12 89 +3
30JUL26 29.00 P 0.71 0.72 0.71 0.62 +0.07 30 55 173 +55
30JUL26 30.00 P 1.05 1.05 0.98 0.98 +0.10 30 16 152 -14
30JUL26 31.00 P 1.52 1.58 1.51 1.45 +0.17 30 60 496 +50
30JUL26 32.00 P 0.00 0.00 0.00 2.03 +0.22 30 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.70 +0.21 30 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 3.48 +0.25 30 0 720 0
30JUL26 35.00 P 0.00 0.00 0.00 4.33 +0.29 30 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.39 +0.47 36 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.27 +0.41 35 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 7.16 +0.35 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.16 +0.36 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.16 +0.36 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.16 +0.36 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.16 +0.36 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.21 +0.41 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.16 +0.36 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.16 +0.36 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.16 +0.36 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.16 +0.36 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.16 +0.36 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 0.02 +0.01 33 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 0.00 30 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 337 0
28AUG26 27.00 P 0.50 0.50 0.50 0.38 +0.03 30 15 352 0
28AUG26 28.00 P 0.00 0.00 0.00 0.61 +0.05 30 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.92 +0.08 31 0 515 0
28AUG26 30.00 P 1.36 1.36 1.36 1.32 +0.13 31 7 1,022 -7
28AUG26 31.00 P 1.90 1.92 1.80 1.79 +0.16 30 47 183 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.35 +0.24 30 0 251 0
28AUG26 33.00 P 0.00 0.00 0.00 3.00 +0.22 30 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 3.73 +0.23 30 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.53 +0.26 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.39 +0.29 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.38 +0.38 34 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 7.24 +0.35 31 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.31 +0.48 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.16 +0.34 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.16 +0.36 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 11.16 +0.36 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.21 +0.41 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.16 +0.36 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.16 +0.36 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.16 +0.36 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 0.02 +0.01 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 79 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 +0.08 31 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 1.46 +0.11 31 0 375 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 +0.14 31 0 91 0
29SEP26 31.00 P 0.00 0.00 0.00 2.45 +0.17 31 0 141 0
29SEP26 32.00 P 0.00 0.00 0.00 3.06 +0.22 31 0 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.72 +0.22 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.46 +0.23 31 0 231 0
29SEP26 35.00 P 5.40 5.40 5.40 5.25 +0.26 31 2 972 +2
29SEP26 36.00 P 0.00 0.00 0.00 6.26 +0.38 34 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 7.14 +0.41 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.05 +0.42 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.98 +0.44 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.92 +0.45 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.88 +0.46 40 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.85 +0.47 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.82 +0.48 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.79 +0.48 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.77 +0.48 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.78 +0.54 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.74 +0.49 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.74 +0.53 51 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.74 +0.53 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.70 +0.53 53 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.17 +0.52 57 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.43 +0.38 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.91 +0.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.39 +0.37 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.87 +0.37 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.35 +0.38 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.04 32 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 +0.06 32 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.11 32 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.34 +0.10 32 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 +0.12 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 +0.08 31 0 196 0
30DEC26 30.00 P 2.64 2.64 2.64 2.55 +0.12 31 4 191 -4
30DEC26 31.00 P 3.20 3.20 3.20 3.28 +0.34 33 15 157 0
30DEC26 32.00 P 0.00 0.00 0.00 3.78 +0.19 32 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 4.42 +0.19 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 5.12 +0.28 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.94 +0.38 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 +0.40 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 7.57 +0.42 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.39 +0.40 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.28 +0.43 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 +0.46 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.11 +0.48 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.85 +0.31 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.82 +0.34 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.79 +0.42 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.77 +0.46 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.78 +0.51 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.74 +0.49 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.74 +0.53 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.74 +0.53 41 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.70 +0.53 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.17 +0.52 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.44 +0.37 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.92 +0.38 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.39 +0.37 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.87 +0.37 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.35 +0.38 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.09 32 0 0 0
30MAR27 24.00 P 0.90 0.90 0.90 0.85 +0.09 32 1 3 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.10 32 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.40 +0.12 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.72 +0.11 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 +0.05 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.67 +0.29 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.00 +0.18 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 +0.18 31 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.22 +0.32 32 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.83 +0.30 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.57 +0.31 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.28 +0.32 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 +0.34 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 +0.31 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 +0.31 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.40 +0.32 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.25 +0.33 32 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.13 +0.34 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.02 +0.35 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.92 +0.35 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.85 +0.36 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.77 +0.35 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.78 +0.42 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.74 +0.43 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.74 +0.48 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.74 +0.52 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.70 +0.51 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.17 +0.52 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.46 +0.38 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.92 +0.37 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.40 +0.38 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 +0.07 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 +0.06 32 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 +0.09 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 +0.09 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.08 +0.12 32 0 0 0
29JUN27 30.00 P 3.73 3.73 3.73 3.58 +0.12 32 6 23 +6
29JUN27 31.00 P 4.45 4.45 4.45 4.15 +0.14 32 15 30 +15
29JUN27 32.00 P 5.05 5.05 5.05 4.73 +0.15 32 15 30 +15
29JUN27 33.00 P 0.00 0.00 0.00 5.36 +0.18 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.03 +0.19 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.60 +0.11 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.33 +0.21 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.08 +0.23 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.87 +0.24 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.66 +0.24 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.50 +0.27 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.35 +0.27 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.21 +0.28 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.10 +0.29 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.00 +0.30 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.91 +0.31 31 0 0 0
TOTAL PUT 679 24,711 +305
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$ 10.20
29JUN26 8.00 C 0.00 0.00 0.00 2.21 -0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.96 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.72 -0.17 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 -0.17 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.24 -0.13 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 -0.16 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.80 -0.15 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 -0.17 32 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 -0.15 33 0 1,138 0
29JUN26 10.50 C 0.21 0.21 0.21 0.22 -0.09 34 100 444 +100
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 2,485 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 2,306 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,230 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.22 -0.18 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.97 -0.24 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.73 -0.17 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.47 -0.17 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 -0.12 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.06 -0.14 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.87 -0.14 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 -0.15 37 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.55 -0.14 36 0 525 0
30JUL26 10.50 C 0.31 0.31 0.31 0.34 -0.09 37 165 573 +65
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 328 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 1,081 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 538 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.22 -0.22 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.98 -0.23 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.75 -0.15 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.48 -0.16 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 -0.16 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.14 -0.12 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.97 -0.12 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.79 -0.16 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.67 -0.13 38 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.48 -0.09 39 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 235 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 40 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.23 -0.21 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 -0.21 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 -0.15 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 -0.14 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.22 -0.09 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.11 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.91 -0.14 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 -0.13 38 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 -0.10 39 0 324 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 174 0
29SEP26 12.50 C 0.20 0.20 0.20 0.18 -0.03 39 60 262 +45
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 279 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 40 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2,549 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 -0.17 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.15 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.14 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.13 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 -0.12 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.13 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.15 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 -0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.10 39 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 -0.13 39 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.10 40 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 -0.09 40 0 243 0
30DEC26 12.00 C 0.52 0.52 0.52 0.55 -0.07 41 95 275 +95
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.06 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.04 41 0 111 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 31 0
30DEC26 15.00 C 0.20 0.20 0.20 0.16 -0.02 41 2 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 -0.16 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 -0.15 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.99 -0.16 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.19 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.16 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 -0.14 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 -0.13 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.12 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 -0.11 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.11 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 -0.06 40 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.04 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.03 40 0 131 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.02 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 0.00 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 0.00 40 0 118 0
29JUN27 8.00 C 0.00 0.00 0.00 2.63 -0.20 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.47 -0.13 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 -0.20 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.19 -0.18 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.05 -0.13 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.94 -0.11 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.82 -0.11 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.71 -0.11 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.61 -0.10 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.42 -0.09 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 -0.09 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.11 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.97 -0.12 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.86 -0.10 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 -0.04 40 0 0 0
29JUN27 15.00 C 0.47 0.47 0.47 0.46 -0.03 40 10 30 +10
TOTAL CALL 432 46,055 +315
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 0.02 +0.01 40 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 718 0
29JUN26 9.75 P 0.18 0.19 0.18 0.16 +0.05 35 99 671 +99
29JUN26 10.00 P 0.27 0.27 0.27 0.25 +0.07 35 54 1,353 0
29JUN26 10.50 P 0.56 0.56 0.56 0.52 +0.12 36 6 1,227 0
29JUN26 11.00 P 0.00 0.00 0.00 0.91 +0.18 39 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.36 +0.16 43 0 4,028 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 +0.21 54 0 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.36 +0.23 63 0 2,545 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 +0.23 72 0 2,781 0
29JUN26 13.50 P 0.00 0.00 0.00 3.36 +0.23 80 0 884 -600
29JUN26 14.00 P 0.00 0.00 0.00 3.89 +0.20 95 0 0 -242
29JUN26 14.50 P 0.00 0.00 0.00 4.39 +0.19 103 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.92 +0.23 117 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.15 101 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.85 +0.16 111 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.35 +0.16 117 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.92 +0.23 143 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.39 +0.20 141 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.92 +0.23 155 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.39 +0.20 152 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.89 +0.20 157 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.35 +0.16 148 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.85 +0.16 153 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.89 +0.20 176 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.85 +0.16 169 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.85 +0.16 177 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.85 +0.16 184 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.85 +0.22 191 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.85 +0.16 198 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.83 +0.14 193 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.85 +0.22 211 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 40 0
30JUL26 8.75 P 0.15 0.15 0.15 0.15 +0.03 37 15 243 +15
30JUL26 9.00 P 0.22 0.22 0.22 0.22 +0.05 38 38 536 0
30JUL26 9.25 P 0.00 0.00 0.00 0.29 +0.05 37 0 523 0
30JUL26 9.50 P 0.00 0.00 0.00 0.40 +0.07 38 0 630 0
30JUL26 9.75 P 0.00 0.00 0.00 0.52 +0.09 38 0 254 0
30JUL26 10.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 465 0
30JUL26 10.50 P 0.00 0.00 0.00 0.98 +0.15 38 0 954 0
30JUL26 11.00 P 0.00 0.00 0.00 1.37 +0.19 39 0 792 0
30JUL26 11.50 P 0.00 0.00 0.00 1.81 +0.14 42 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.27 +0.16 44 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.78 +0.32 52 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 3.27 +0.28 56 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.76 +0.34 60 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.24 +0.31 61 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.71 +0.16 59 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.21 +0.17 64 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.70 +0.21 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.20 +0.24 68 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.73 +0.22 80 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.23 +0.27 84 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.72 +0.22 86 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.21 +0.17 86 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.20 +0.04 39 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 +0.05 39 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.34 +0.06 38 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.44 +0.08 39 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.54 +0.08 38 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.09 38 0 172 0
28AUG26 10.00 P 0.83 0.83 0.83 0.80 +0.11 39 2 431 +2
28AUG26 10.50 P 0.00 0.00 0.00 1.12 +0.15 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.48 +0.17 39 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.93 +0.17 43 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.37 +0.21 45 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.82 +0.25 46 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.30 +0.21 50 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.78 +0.26 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.26 +0.28 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.76 +0.21 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.21 +0.17 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.71 +0.22 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.25 +0.27 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.76 +0.25 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.04 38 0 70 0
29SEP26 8.75 P 0.36 0.36 0.36 0.36 +0.05 38 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.06 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.07 38 0 230 0
29SEP26 9.75 P 0.79 0.79 0.79 0.78 +0.09 38 15 625 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.92 +0.11 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 +0.14 39 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 +0.16 39 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 2.01 +0.18 42 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 +0.19 43 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 +0.17 45 0 500 0
29SEP26 13.00 P 3.29 3.29 3.29 3.30 +0.14 43 2 408 -2
29SEP26 13.50 P 0.00 0.00 0.00 3.78 +0.18 45 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 +0.26 49 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.77 +0.21 51 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.26 +0.22 54 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.71 +0.18 49 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.23 58 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.76 +0.25 62 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.23 +0.25 61 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.72 +0.22 62 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.21 +0.17 63 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.66 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.16 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.66 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.21 +0.22 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.21 +0.23 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.16 +0.18 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.15 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.15 +0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.15 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.15 +0.18 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.15 +0.18 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.15 +0.18 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.04 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.04 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.04 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.05 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.05 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.06 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 +0.11 41 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 +0.12 41 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 +0.13 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 +0.18 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 +0.14 42 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.15 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.06 +0.16 43 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.48 +0.19 43 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.25 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 +0.17 44 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 +0.20 45 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.30 +0.25 46 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.78 +0.25 47 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.26 +0.24 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.76 +0.25 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.23 +0.25 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.74 +0.24 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 +0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.72 +0.22 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.20 +0.21 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.70 +0.21 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.21 +0.22 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 +0.05 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.07 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.06 38 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.07 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 +0.08 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.09 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.10 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.10 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.70 +0.12 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.14 40 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 +0.14 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.13 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.16 +0.17 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.15 42 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 +0.15 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 +0.16 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.91 +0.17 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.36 +0.17 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 +0.17 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.29 +0.24 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.77 +0.24 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.26 +0.25 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.75 +0.25 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.21 +0.17 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 +0.07 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 +0.07 40 0 0 0
29JUN27 8.75 P 1.02 1.02 1.02 0.95 +0.08 40 15 30 +15
29JUN27 9.00 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.08 41 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.36 +0.08 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.50 +0.12 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.63 +0.11 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.94 +0.10 41 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.24 +0.10 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.60 +0.14 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.97 +0.13 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.34 +0.12 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.74 +0.18 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.16 +0.19 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.59 +0.21 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.01 +0.21 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.45 +0.20 43 0 0 0
TOTAL PUT 261 45,351 -683
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$ 85.88
29JUN26 62.50 C 0.00 0.00 0.00 23.45 -1.10 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.96 -1.15 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.49 -1.12 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.98 -1.13 32 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 13.48 -1.14 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.98 -1.14 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.49 -1.14 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.04 -1.13 18 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 3.76 -1.07 18 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 1.94 -0.88 18 0 24 0
29JUN26 87.50 C 0.89 0.89 0.80 0.80 -0.53 18 3 230 -1
29JUN26 90.00 C 0.53 0.53 0.30 0.24 -0.31 18 77 525 -15
29JUN26 92.50 C 0.20 0.21 0.18 0.06 -0.11 18 61 311 -61
29JUN26 95.00 C 0.11 0.11 0.11 0.01 -0.03 18 1 257 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 456 0
29JUN26 107.50 C 0.01 0.01 0.01 0.01 0.00 37 300 420 +300
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 23.47 -1.09 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.97 -1.14 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.49 -1.12 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.98 -1.31 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.48 -1.14 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.99 -1.13 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.55 -1.10 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.25 -1.01 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.27 -0.83 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.81 -0.62 21 0 0 0
30JUL26 87.50 C 1.63 1.63 1.63 1.68 -0.40 21 5 51 +5
30JUL26 90.00 C 0.00 0.00 0.00 0.95 -0.23 21 0 60 0
30JUL26 92.50 C 0.65 0.65 0.56 0.51 -0.11 21 63 120 +60
30JUL26 95.00 C 0.00 0.00 0.00 0.25 -0.06 20 0 98 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 496 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.47 -1.09 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.97 -1.14 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.49 -1.12 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.98 -1.31 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.49 -1.13 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.03 -1.12 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.69 -1.07 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.59 -0.96 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.97 -0.83 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.53 -0.67 21 0 0 0
28AUG26 87.50 C 2.43 2.43 2.43 2.42 -0.50 21 3 3 +3
28AUG26 90.00 C 1.62 1.62 1.62 1.59 -0.39 21 2 12 +2
28AUG26 92.50 C 0.00 0.00 0.00 1.02 -0.26 21 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 0.62 -0.18 21 0 153 0
28AUG26 97.50 C 0.00 0.00 0.00 0.36 -0.13 21 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 -0.04 21 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.47 -1.10 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.97 -1.14 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.49 -1.14 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.98 -1.31 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.52 -1.13 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.17 -1.10 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.05 -1.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.18 -0.90 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.58 -0.80 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.25 -0.68 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.17 -0.55 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.31 -0.37 21 0 110 0
29SEP26 92.50 C 1.70 1.70 1.70 1.64 -0.30 21 1 151 0
29SEP26 95.00 C 1.19 1.19 1.19 1.15 -0.25 22 2 100 +2
29SEP26 97.50 C 0.00 0.00 0.00 0.77 -0.22 21 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 0.51 -0.16 21 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.11 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.20 -0.08 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 23.47 -1.14 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.97 -1.24 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.64 -1.28 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.42 -1.47 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.22 -1.35 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.24 -0.98 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.42 -0.92 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.77 -0.86 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.28 -0.80 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.97 -0.74 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.85 -0.52 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.88 -0.46 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.10 -0.39 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 2.47 -0.32 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.93 -0.29 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.47 -0.30 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.12 -0.26 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 -0.19 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.16 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.44 -0.14 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.33 -0.10 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 -0.08 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.17 -0.06 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.21 -1.29 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.97 -1.29 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.00 -1.09 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.74 -1.18 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.50 -1.36 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.66 -0.84 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.97 -0.78 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.43 -0.70 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.02 -0.61 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.73 -0.57 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.60 -0.51 23 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.61 -0.42 23 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.61 -0.47 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.85 -0.42 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.22 -0.36 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.68 -0.32 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.24 -0.27 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.86 -0.19 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.51 -0.19 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.22 -0.11 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 -0.09 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.27 -1.03 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.10 -1.07 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.97 -1.04 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.77 -1.20 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.04 -0.99 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.81 -0.90 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.53 -0.79 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.91 -0.78 24 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.42 -0.73 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.07 -0.66 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.84 -0.61 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.73 -0.58 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.80 -0.52 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.99 -0.47 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.28 -0.45 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.68 -0.38 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.11 -0.38 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.67 -0.31 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.31 -0.23 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.98 -0.24 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.65 -0.24 23 0 0 0
TOTAL CALL 518 9,639 +294
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.09 0.11 0.09 0.01 0.00 31 330 783 +293
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29JUN26 75.00 P 0.18 0.18 0.18 0.01 0.00 21 1 525 0
29JUN26 77.50 P 0.27 0.27 0.27 0.03 0.00 18 1 177 +1
29JUN26 80.00 P 0.36 0.45 0.36 0.17 +0.04 18 131 762 +131
29JUN26 82.50 P 0.83 0.83 0.63 0.65 +0.18 18 10 427 0
29JUN26 85.00 P 1.82 1.82 1.78 1.63 +0.43 18 13 789 +11
29JUN26 87.50 P 3.51 3.51 3.00 3.21 +0.68 16 70 875 +65
29JUN26 90.00 P 0.00 0.00 0.00 5.44 +0.94 18 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 7.82 +1.07 18 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 10.29 +1.12 18 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 12.78 +1.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.28 +1.15 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.44 +0.81 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.94 +0.96 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.44 +0.97 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.94 +1.13 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.44 +1.04 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.94 +0.98 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.39 +0.98 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.92 +1.03 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.43 +0.98 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 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 630 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.16 +0.08 21 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.40 +0.16 21 0 74 0
30JUL26 80.00 P 1.05 1.05 1.05 0.87 +0.30 21 3 90 0
30JUL26 82.50 P 1.67 1.67 1.67 1.57 +0.39 20 5 74 0
30JUL26 85.00 P 2.59 2.59 2.59 2.65 +0.62 20 5 54 +5
30JUL26 87.50 P 0.00 0.00 0.00 4.09 +0.78 19 0 154 0
30JUL26 90.00 P 0.00 0.00 0.00 6.05 +0.94 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 8.16 +1.04 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 10.44 +1.09 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.84 +1.13 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.28 +1.12 17 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.71 +1.08 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.19 +1.21 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.66 +1.19 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.18 +1.33 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.70 +1.30 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.17 +1.21 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.18 +0.05 21 0 17 0
28AUG26 75.00 P 0.68 0.69 0.65 0.39 +0.10 21 90 113 +84
28AUG26 77.50 P 0.00 0.00 0.00 0.78 +0.19 21 0 49 0
28AUG26 80.00 P 1.46 1.46 1.46 1.38 +0.28 21 2 33 0
28AUG26 82.50 P 2.33 2.33 2.33 2.17 +0.36 20 1 6 +1
28AUG26 85.00 P 0.00 0.00 0.00 3.24 +0.51 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.79 +0.67 21 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 6.51 +0.78 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.49 +0.91 21 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 10.65 +0.99 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.95 +1.05 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.35 +1.10 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.71 +1.08 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.19 +1.21 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.66 +1.19 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.19 +1.34 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.70 +1.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.17 +1.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 130 0
29SEP26 72.50 P 0.76 0.81 0.76 0.41 +0.09 21 60 178 +60
29SEP26 75.00 P 1.04 1.04 1.04 0.73 +0.11 21 30 240 +30
29SEP26 77.50 P 0.00 0.00 0.00 1.25 +0.21 22 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.96 +0.28 22 0 34 0
29SEP26 82.50 P 0.00 0.00 0.00 2.90 +0.37 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.99 +0.41 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.41 +0.59 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 7.06 +0.71 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.93 +0.81 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.97 +0.89 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.16 +0.96 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.69 +1.25 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.03 +1.29 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.41 +1.33 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.81 +1.34 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.24 +1.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.70 +1.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.17 +1.21 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.66 +1.25 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.14 +1.25 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.63 +1.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.05 22 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.66 +0.08 22 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 +0.12 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.55 +0.17 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 +0.22 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.07 +0.29 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.11 +0.37 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.33 +0.43 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.54 +0.36 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.10 +0.57 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 9.84 +0.67 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.72 +0.76 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.74 +0.84 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.23 +1.25 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.39 +1.32 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.47 +1.19 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.03 +1.30 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.36 +1.26 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.76 +1.30 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.17 +1.21 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.66 +1.25 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.16 +1.27 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.07 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.13 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.93 +0.18 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.34 +0.21 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.87 +0.28 23 0 3 0
30MAR27 75.00 P 2.81 2.81 2.79 2.51 +0.32 23 100 104 +100
30MAR27 77.50 P 3.65 3.65 3.65 3.31 +0.38 23 1 3 +1
30MAR27 80.00 P 0.00 0.00 0.00 4.27 +0.47 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.31 +0.50 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.41 +0.41 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.77 +0.64 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.29 +0.73 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.92 +0.79 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.69 +0.83 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.59 +0.91 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.57 +0.93 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.85 +1.20 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.01 +1.25 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.25 +1.15 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.54 +1.21 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.87 +1.24 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.25 +1.23 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.67 +0.07 23 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.94 +0.09 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.36 +0.13 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.84 +0.15 23 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.46 +0.20 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.19 +0.25 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.04 +0.31 23 0 0 0
29JUN27 80.00 P 5.00 5.00 5.00 5.02 +0.33 23 2 2 +2
29JUN27 82.50 P 0.00 0.00 0.00 6.16 +0.41 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.32 +0.38 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.61 +0.43 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.05 +0.48 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.66 +0.54 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.38 +0.61 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.15 +0.65 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.07 +0.73 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.06 +0.94 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.15 +0.94 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.30 +1.08 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.54 +0.96 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.03 +1.40 23 0 0 0
TOTAL PUT 855 13,050 +784
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$ 12.42
29JUN26 9.00 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 -0.12 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.94 -0.12 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.72 -0.09 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.12 39 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.11 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.47 -0.12 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.06 -0.09 38 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.69 -0.09 37 0 30 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 -0.09 35 0 125 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 142 0
29JUN26 13.50 C 0.13 0.13 0.13 0.10 -0.04 35 10 1,650 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 190 0
29JUN26 14.50 C 0.03 0.03 0.03 0.02 -0.01 36 20 140 -20
29JUN26 15.00 C 0.03 0.03 0.03 0.01 -0.01 38 23 525 -23
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 1 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.47 -0.14 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.22 -0.17 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.98 -0.14 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.74 -0.14 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.50 -0.14 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 -0.15 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.61 -0.10 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.25 -0.07 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.92 -0.07 35 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.64 -0.07 34 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.05 35 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 69 0
30JUL26 14.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 86 0
30JUL26 14.50 C 0.13 0.13 0.13 0.12 -0.02 35 1 94 +1
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 38 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 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 3.56 -0.10 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.32 -0.09 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.05 -0.13 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.82 -0.12 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.60 -0.12 39 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.15 -0.15 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.76 -0.11 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.13 -0.08 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.86 -0.08 36 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 73 0
28AUG26 15.00 C 0.21 0.21 0.21 0.18 -0.04 36 1 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 -0.12 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.34 -0.10 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 -0.10 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 -0.14 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 -0.14 39 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.13 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.10 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
29SEP26 12.00 C 1.17 1.19 1.17 1.23 -0.07 39 30 124 +30
29SEP26 12.50 C 0.94 0.94 0.94 0.97 -0.07 38 15 210 +15
29SEP26 13.00 C 0.77 0.78 0.77 0.76 -0.07 38 25 158 -5
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.06 38 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.16 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.15 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.15 -0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 -0.13 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.13 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.06 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 -0.09 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.06 38 100 100 +100
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.09 37 100 225 +100
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.04 38 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.04 37 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.04 37 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.04 38 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.04 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.63 -0.12 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 -0.11 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 -0.02 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 -0.02 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 -0.02 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 -0.10 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.12 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 -0.11 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 -0.06 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
30MAR27 13.00 C 1.40 1.40 1.40 1.36 -0.08 37 10 20 +10
30MAR27 13.50 C 0.00 0.00 0.00 1.19 -0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 -0.03 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.05 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.04 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 3.79 -0.10 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.61 -0.10 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.43 -0.10 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.27 -0.10 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.11 -0.10 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 -0.09 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.53 -0.09 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.26 -0.11 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.04 -0.09 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.79 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.60 -0.06 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.06 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 -0.06 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.14 -0.06 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.02 -0.05 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
TOTAL CALL 336 10,925 +211
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 118 0
29JUN26 11.00 P 0.06 0.07 0.06 0.04 0.00 37 113 367 +93
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 35 0 358 0
29JUN26 12.00 P 0.27 0.27 0.27 0.23 +0.01 35 50 400 -50
29JUN26 12.50 P 0.38 0.50 0.38 0.45 +0.03 35 3 196 +3
29JUN26 13.00 P 0.00 0.00 0.00 0.77 +0.08 35 0 1,792 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 +0.07 35 0 342 0
29JUN26 14.00 P 1.51 1.51 1.51 1.61 +0.10 36 1 341 -1
29JUN26 14.50 P 0.00 0.00 0.00 2.08 +0.11 0 0 360 0
29JUN26 15.00 P 2.49 2.49 2.49 2.59 +0.13 44 3 194 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 +0.12 0 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.58 +0.12 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 +0.13 61 0 124 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.12 0 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 5.08 +0.12 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 36 -9
29JUN26 18.50 P 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.58 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.08 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.58 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.58 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.58 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.58 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.58 +0.12 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 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 0.00 35 0 81 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 39 0
30JUL26 11.50 P 0.24 0.24 0.24 0.27 +0.03 35 10 134 0
30JUL26 12.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 66 0
30JUL26 12.50 P 0.00 0.00 0.00 0.68 +0.06 35 0 72 0
30JUL26 13.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 86 0
30JUL26 13.50 P 0.00 0.00 0.00 1.32 +0.05 34 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.72 +0.09 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.10 34 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.61 +0.10 34 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.11 +0.14 39 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.59 +0.13 39 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.09 +0.13 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.58 +0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.08 +0.12 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.58 +0.12 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 38 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 0.10 +0.01 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.44 +0.03 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.63 +0.03 37 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.87 +0.04 36 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.16 +0.08 36 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.49 +0.05 36 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 1.86 +0.07 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.28 +0.08 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.72 +0.10 38 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.17 +0.12 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.63 +0.12 39 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.10 +0.12 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.60 +0.14 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.58 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.08 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.58 +0.12 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 0.11 +0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 22 0
29SEP26 9.75 P 0.22 0.22 0.22 0.18 +0.01 38 1 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.02 38 0 67 0
29SEP26 11.00 P 0.51 0.51 0.51 0.50 +0.03 37 2 178 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.69 0.00 37 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 +0.05 37 0 154 0
29SEP26 12.50 P 1.18 1.18 1.18 1.18 +0.04 36 13 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.08 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.89 +0.08 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.10 38 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.13 39 0 68 0
29SEP26 15.00 P 3.00 3.00 3.00 3.11 +0.12 39 3 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.55 +0.13 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 +0.14 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 +0.13 39 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.89 +0.09 34 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 +0.13 38 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 +0.09 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.33 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.80 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.80 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.76 +0.10 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.80 +0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.02 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.01 37 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.02 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.03 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.02 36 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.05 36 100 144 +67
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.07 37 100 161 +89
30DEC26 13.00 P 0.00 0.00 0.00 1.81 +0.07 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 +0.09 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 +0.09 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 +0.10 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.11 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.12 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 +0.09 37 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 +0.12 38 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 +0.14 39 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 +0.14 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.98 +0.14 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 +0.14 38 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.94 +0.15 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.14 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.90 +0.17 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.81 +0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.79 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.82 +0.13 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.80 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 +0.02 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.51 +0.01 36 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.03 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.04 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 +0.04 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 +0.06 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.99 +0.04 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 +0.09 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 +0.09 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.08 +0.09 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.47 +0.09 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.88 +0.11 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 +0.08 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.68 +0.08 36 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 +0.12 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.54 +0.05 35 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.03 +0.10 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.46 +0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.96 +0.10 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.40 +0.08 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.91 +0.11 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.87 +0.11 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.79 +0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.83 +0.12 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.80 +0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
29JUN27 9.75 P 0.77 0.77 0.77 0.72 +0.02 38 1 1 +1
29JUN27 10.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.01 +0.03 38 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.23 +0.03 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.48 +0.04 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.74 +0.04 39 0 4 0
29JUN27 12.50 P 0.00 0.00 0.00 2.04 +0.05 39 0 0 0
29JUN27 13.00 P 2.39 2.39 2.39 2.33 +0.05 39 15 16 +15
29JUN27 13.50 P 0.00 0.00 0.00 2.68 +0.07 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.03 +0.08 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.37 +0.06 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.73 +0.13 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.13 +0.15 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 +0.09 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.86 +0.08 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.29 +0.09 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.72 +0.10 38 0 0 0
TOTAL PUT 415 11,679 +210
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$ 56.25
29JUN26 40.00 C 0.00 0.00 0.00 16.32 -0.10 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.32 -0.10 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.32 -0.10 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.32 -0.10 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.32 -0.11 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.32 -0.11 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.32 -0.11 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.33 -0.16 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.33 -0.16 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.33 -0.16 17 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.34 -0.16 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.90 -0.18 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.77 -0.17 17 0 165 0
29JUN26 57.50 C 0.51 0.51 0.51 0.55 -0.11 18 15 574 0
29JUN26 60.00 C 0.11 0.11 0.11 0.11 -0.05 19 9 201 +9
29JUN26 62.50 C 0.03 0.03 0.03 0.01 -0.02 18 14 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.32 -0.24 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.32 -0.25 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.43 -0.08 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.32 -0.28 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.44 -0.17 15 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.46 -0.16 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.39 -0.13 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.15 -0.17 16 0 0 0
30JUL26 55.00 C 2.45 2.45 2.41 2.33 -0.20 17 16 38 +14
30JUL26 57.50 C 1.38 1.38 1.08 1.12 -0.15 18 17 66 -13
30JUL26 60.00 C 0.58 0.58 0.58 0.44 -0.12 18 15 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.06 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.43 -0.42 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.44 -0.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.45 -0.51 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.55 -0.34 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.57 -0.46 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.60 -0.17 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.65 -0.17 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.73 -0.17 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.46 -0.17 16 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 2.76 -0.16 17 0 15 0
28AUG26 57.50 C 1.53 1.53 1.47 1.53 -0.13 18 45 106 +30
28AUG26 60.00 C 0.00 0.00 0.00 0.78 -0.09 18 0 25 0
28AUG26 62.50 C 0.00 0.00 0.00 0.35 -0.06 18 0 32 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.39 -0.54 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.40 -0.54 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.41 -0.54 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.43 -0.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.44 -0.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.45 -0.54 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.55 -0.34 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.63 -0.40 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.67 -0.16 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.72 -0.17 17 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.81 -0.17 17 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.61 -0.18 16 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 2.90 -0.17 17 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.68 -0.14 17 0 3 0
29SEP26 60.00 C 1.05 1.05 0.89 0.92 -0.09 18 30 38 +8
29SEP26 62.50 C 0.60 0.60 0.60 0.44 -0.08 18 4 152 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.05 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.55 -0.39 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.56 -0.39 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.58 -0.38 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.59 -0.36 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.64 -0.35 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.68 -0.21 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.73 -0.30 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.80 -0.12 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.74 -0.15 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.89 -0.15 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.99 -0.16 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.46 -0.13 16 0 30 0
30DEC26 57.50 C 2.35 2.35 2.35 2.30 -0.10 16 1 3 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.15 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 -0.07 17 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 -0.04 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.03 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 16 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 13.59 -0.37 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.65 -0.37 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.71 -0.28 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.03 -0.01 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.11 -0.19 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.24 +0.05 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.27 -0.17 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.43 -0.21 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.67 -0.16 16 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.16 -0.15 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.89 -0.18 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 2.01 -0.12 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 -0.12 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.09 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.07 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.05 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 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 14.06 -0.15 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.12 -0.15 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.20 -0.15 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.27 -0.36 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.41 -0.26 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.56 -0.28 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.66 -0.14 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.93 -0.14 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.30 -0.14 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.89 -0.12 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.70 -0.11 16 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.75 -0.09 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.01 -0.07 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.44 -0.06 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 -0.05 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.69 -0.04 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
TOTAL CALL 166 4,023 +53
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 148 0
29JUN26 55.00 P 0.47 0.52 0.47 0.51 +0.02 19 31 387 +31
29JUN26 57.50 P 1.53 1.75 1.51 1.79 +0.05 20 107 257 +80
29JUN26 60.00 P 0.00 0.00 0.00 3.80 +0.12 19 0 356 0
29JUN26 62.50 P 0.00 0.00 0.00 6.25 +0.15 0 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 8.75 +0.15 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 11.39 +0.29 49 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.96 +0.36 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.45 +0.35 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.97 +0.37 76 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.39 +0.29 77 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.90 +0.30 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.40 +0.30 89 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.90 +0.30 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.39 +0.29 99 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.89 +0.29 104 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 2 0
30JUL26 50.00 P 0.09 0.09 0.09 0.07 -0.01 19 1 3 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.30 -0.05 18 0 19 0
30JUL26 55.00 P 0.88 1.02 0.88 0.96 -0.04 18 16 158 +13
30JUL26 57.50 P 0.00 0.00 0.00 2.24 -0.02 19 0 63 0
30JUL26 60.00 P 0.00 0.00 0.00 4.01 -0.07 18 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.27 +0.11 18 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 8.94 +0.22 30 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.46 +0.36 36 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.96 +0.36 41 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.46 +0.36 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.97 +0.37 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.39 +0.29 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.90 +0.30 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.40 +0.30 60 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.90 +0.30 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.39 +0.29 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.89 +0.29 71 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
28AUG26 48.00 P 0.08 0.08 0.08 0.06 0.00 19 1 11 +1
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 0.00 18 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.54 -0.01 18 0 140 0
28AUG26 55.00 P 0.00 0.00 0.00 1.31 0.00 19 0 95 0
28AUG26 57.50 P 0.00 0.00 0.00 2.59 +0.04 19 0 42 0
28AUG26 60.00 P 0.00 0.00 0.00 4.37 +0.07 20 0 135 0
28AUG26 62.50 P 0.00 0.00 0.00 6.36 +0.11 18 0 51 0
28AUG26 65.00 P 0.00 0.00 0.00 8.94 +0.22 25 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.46 +0.36 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.96 +0.36 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.46 +0.36 38 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.97 +0.37 42 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.39 +0.29 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.90 +0.30 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.40 +0.30 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.90 +0.30 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.39 +0.29 56 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.89 +0.29 59 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 0.01 -0.01 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 12 0
29SEP26 50.00 P 0.34 0.34 0.34 0.35 -0.02 18 2 15 +2
29SEP26 52.50 P 0.88 0.88 0.88 0.88 +0.04 18 1 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.82 +0.01 18 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 3.21 +0.06 18 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.01 +0.09 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 6.93 +0.09 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.21 +0.08 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.66 +0.25 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.10 +0.26 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.55 +0.27 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.98 +0.24 19 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.48 +0.27 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.97 +0.28 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.45 +0.29 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.93 +0.29 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.41 +0.29 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.89 +0.29 34 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 0.02 -0.01 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 0.00 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.21 +0.01 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.22 +0.07 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.57 +0.05 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.32 +0.08 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.17 +0.10 16 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 +0.13 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.73 +0.32 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.12 +0.28 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.55 +0.27 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.01 +0.20 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.48 +0.18 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.97 +0.22 22 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.45 +0.22 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.93 +0.22 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.41 +0.22 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.89 +0.22 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.33 -0.02 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.45 -0.02 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.61 -0.02 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.80 -0.02 15 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.45 -0.02 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 2.46 +0.05 16 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 3.80 +0.05 16 0 13 0
30MAR27 60.00 P 0.00 0.00 0.00 5.50 +0.11 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.31 +0.07 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.44 +0.10 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.77 +0.36 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.14 +0.27 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.56 +0.19 17 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.01 +0.20 17 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.48 +0.18 18 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.97 +0.22 20 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.49 +0.24 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.93 +0.22 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.41 +0.20 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.89 +0.22 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN27 45.00 P 0.40 0.40 0.40 0.40 +0.01 17 1 1 +1
29JUN27 46.00 P 0.00 0.00 0.00 0.52 0.00 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.85 +0.01 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.07 +0.01 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.31 +0.01 17 0 12 0
29JUN27 52.50 P 0.00 0.00 0.00 2.12 +0.03 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.18 +0.04 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.51 +0.06 18 0 6 0
29JUN27 60.00 P 0.00 0.00 0.00 6.12 +0.08 18 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 7.98 +0.10 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.04 +0.11 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.28 +0.14 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.64 +0.38 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.94 +0.41 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.27 +0.36 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.61 +0.31 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.98 +0.23 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.49 +0.24 22 0 0 0
TOTAL PUT 160 3,978 +129
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$ 20.60
29JUN26 15.00 C 0.00 0.00 0.00 5.61 -0.39 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.11 -0.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.62 -0.39 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.15 -0.36 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.62 -0.39 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.12 -0.39 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.62 -0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.13 -0.38 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.63 -0.38 17 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.15 -0.38 18 0 88 0
29JUN26 20.00 C 0.79 0.80 0.77 0.74 -0.33 19 75 353 +75
29JUN26 21.00 C 0.31 0.33 0.28 0.17 -0.22 18 28 542 0
29JUN26 22.00 C 0.10 0.13 0.08 0.02 -0.06 19 123 357 +28
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 25 20 192 +20
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.74 -0.26 82 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.25 -0.26 77 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.75 -0.26 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.22 -0.29 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.62 -0.39 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.13 -0.38 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.63 -0.38 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.15 -0.37 28 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 1.69 -0.35 28 0 114 0
30JUL26 19.50 C 0.00 0.00 0.00 1.31 -0.28 29 0 210 0
30JUL26 20.00 C 1.16 1.16 1.16 0.95 -0.27 29 30 1,041 +30
30JUL26 21.00 C 0.48 0.52 0.46 0.44 -0.15 28 44 371 +44
30JUL26 22.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 862 0
30JUL26 23.00 C 0.12 0.12 0.09 0.08 -0.01 28 61 334 +45
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 220 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.74 -0.26 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.25 -0.26 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.75 -0.26 60 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.22 -0.29 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.73 -0.28 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.13 -0.38 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.64 -0.38 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.17 -0.37 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.74 -0.35 28 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.40 -0.25 30 0 52 0
28AUG26 20.00 C 1.26 1.26 1.26 1.08 -0.24 29 15 72 -5
28AUG26 21.00 C 0.00 0.00 0.00 0.61 -0.18 28 0 82 0
28AUG26 22.00 C 0.42 0.42 0.42 0.34 -0.11 28 1 106 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 13 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 7 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.74 -0.26 62 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.25 -0.26 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.75 -0.26 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.22 -0.29 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.73 -0.28 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.13 -0.38 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.66 -0.37 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.35 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.82 -0.32 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 -0.27 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.23 -0.23 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.15 29 0 287 0
29SEP26 22.00 C 0.53 0.53 0.52 0.51 -0.11 28 30 552 0
29SEP26 23.00 C 0.39 0.39 0.39 0.32 -0.08 29 15 75 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 57 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.74 -0.26 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 -0.26 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 -0.26 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.23 -0.29 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.77 -0.27 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.23 -0.36 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 -0.34 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.49 -0.31 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 -0.28 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.92 -0.26 29 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.28 28 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 -0.19 28 0 58 0
30DEC26 22.00 C 0.97 0.97 0.97 0.94 -0.16 28 20 50 +20
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.12 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.07 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.74 -0.27 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.25 -0.26 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.75 -0.28 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.27 -0.30 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.85 -0.19 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.48 -0.18 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.12 -0.30 29 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.82 -0.30 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.55 -0.27 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.29 -0.28 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.07 -0.24 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.61 -0.21 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 -0.18 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.15 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.82 -0.12 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 -0.08 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 19 0
30MAR27 29.00 C 0.30 0.30 0.30 0.23 -0.05 29 15 45 +15
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.74 -0.27 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.25 -0.29 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.80 -0.31 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.41 -0.16 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.04 -0.18 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.71 -0.19 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.45 -0.15 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.16 -0.15 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.91 -0.23 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.59 -0.30 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.36 -0.28 28 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 1.96 -0.18 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.62 -0.16 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.34 -0.13 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 -0.10 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
TOTAL CALL 477 8,760 +287
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 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 34 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 56 0
29JUN26 18.50 P 0.04 0.04 0.04 0.04 +0.01 19 10 87 +10
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 168 0
29JUN26 19.50 P 0.12 0.12 0.12 0.27 +0.09 17 34 186 +34
29JUN26 20.00 P 0.30 0.30 0.24 0.54 +0.16 16 2 152 -1
29JUN26 21.00 P 0.62 0.62 0.62 1.35 +0.31 0 15 428 0
29JUN26 22.00 P 0.00 0.00 0.00 2.37 +0.38 19 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.27 +0.38 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.23 +0.37 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.20 +0.37 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.17 +0.37 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.14 +0.38 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.11 +0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.08 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.01 +0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.98 +0.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.95 +0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.92 +0.38 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.89 +0.38 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.86 +0.38 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.83 +0.38 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 28 0
30JUL26 17.00 P 0.07 0.07 0.07 0.08 +0.04 28 14 173 0
30JUL26 17.50 P 0.10 0.10 0.10 0.13 +0.05 27 3 142 0
30JUL26 18.00 P 0.15 0.15 0.15 0.21 +0.07 27 19 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 +0.12 27 0 86 0
30JUL26 19.00 P 0.00 0.00 0.00 0.51 +0.16 27 0 135 0
30JUL26 19.50 P 0.54 0.65 0.54 0.72 +0.20 27 30 145 +27
30JUL26 20.00 P 0.00 0.00 0.00 0.98 +0.24 27 0 223 0
30JUL26 21.00 P 1.47 1.63 1.42 1.63 +0.29 25 90 683 +70
30JUL26 22.00 P 0.00 0.00 0.00 2.50 +0.35 27 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.41 +0.28 27 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.35 +0.24 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.31 +0.22 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.21 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.21 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.19 +0.06 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.18 +0.06 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.19 +0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 +0.06 28 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.37 +0.08 28 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.51 +0.11 28 0 33 0
28AUG26 19.00 P 0.60 0.68 0.60 0.69 +0.13 27 17 51 -15
28AUG26 19.50 P 0.00 0.00 0.00 0.91 +0.15 27 0 24 0
28AUG26 20.00 P 0.00 0.00 0.00 1.17 +0.18 27 0 17 0
28AUG26 21.00 P 1.61 1.82 1.61 1.80 +0.22 26 120 184 +120
28AUG26 22.00 P 2.63 2.63 2.63 2.56 +0.30 26 15 36 +15
28AUG26 23.00 P 0.00 0.00 0.00 3.48 +0.24 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.35 +0.24 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.31 +0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.22 +0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.29 +0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.28 +0.15 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.28 +0.15 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.27 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.07 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 +0.09 28 0 5 0
29SEP26 18.50 P 0.64 0.71 0.64 0.67 +0.11 28 2 44 -1
29SEP26 19.00 P 0.00 0.00 0.00 0.86 +0.13 28 0 41 0
29SEP26 19.50 P 1.08 1.08 1.08 1.09 +0.15 27 1 84 0
29SEP26 20.00 P 1.18 1.18 1.18 1.36 +0.18 28 15 56 +15
29SEP26 21.00 P 1.83 2.03 1.83 1.99 +0.23 28 45 277 +30
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.28 28 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.57 +0.22 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.44 +0.21 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.49 +0.33 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.34 +0.20 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.23 +0.10 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.35 +0.21 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.28 +0.15 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.28 +0.15 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.27 +0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.26 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.26 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.32 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.24 +0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.24 +0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.24 +0.15 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 +0.04 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 2 0
30DEC26 16.50 P 0.44 0.44 0.44 0.45 +0.05 29 3 27 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.06 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 +0.08 29 0 23 0
30DEC26 18.00 P 0.89 0.99 0.89 0.91 +0.10 30 15 58 -10
30DEC26 18.50 P 1.08 1.08 1.08 1.11 +0.12 30 15 24 +6
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.14 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 +0.15 30 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 +0.17 30 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 +0.14 29 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.09 +0.15 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 +0.27 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.80 +0.29 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.67 +0.29 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.62 +0.32 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.51 +0.25 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.44 +0.19 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 +0.15 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.32 +0.14 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.31 +0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.26 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.32 +0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.24 +0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.24 +0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.25 +0.15 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.04 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.04 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.05 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.06 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.08 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.10 29 0 19 0
30MAR27 18.50 P 1.36 1.36 1.36 1.36 +0.11 29 1 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 +0.13 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 +0.15 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 +0.16 30 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 +0.18 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.41 +0.20 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.23 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 +0.26 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.81 +0.26 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.67 +0.24 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.59 +0.24 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.48 +0.17 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.43 +0.16 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 +0.14 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.35 +0.17 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.30 +0.13 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.28 +0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.32 +0.20 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.24 +0.13 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.24 +0.14 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 +0.08 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 +0.10 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 +0.11 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 +0.14 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 +0.14 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.79 +0.16 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.09 +0.16 29 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.38 +0.20 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.96 +0.20 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 +0.22 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 +0.25 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.13 +0.27 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.94 +0.26 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.79 +0.25 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.64 +0.21 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.54 +0.17 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.47 +0.14 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.40 +0.12 30 0 0 0
TOTAL PUT 466 6,863 +303
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$ 386.80
12JUN26 290.00 C 0.00 0.00 0.00 96.89 -10.11 65 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 91.89 -10.11 0 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 86.89 -10.11 0 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 76.90 -10.11 65 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 66.90 -10.28 50 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 56.91 -9.67 50 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 46.94 -9.65 48 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 37.02 -9.59 45 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 27.26 -9.40 42 0 0 0
12JUN26 370.00 C 17.37 20.16 16.72 17.82 -9.02 37 90 60 +60
12JUN26 380.00 C 8.90 11.80 8.90 9.48 -8.17 33 30 86 +30
12JUN26 390.00 C 3.00 5.41 2.92 3.59 -5.36 30 1,607 1,280 +1,151
12JUN26 400.00 C 1.00 1.80 0.90 1.24 -2.06 33 1,370 1,734 +1,118
12JUN26 410.00 C 0.41 0.58 0.31 0.39 -0.57 35 631 1,345 +345
12JUN26 420.00 C 0.20 0.26 0.20 0.12 -0.14 38 91 1,323 -64
12JUN26 430.00 C 0.07 0.18 0.07 0.04 -0.02 41 101 370 -25
12JUN26 440.00 C 0.00 0.00 0.00 0.02 0.00 45 0 70 0
12JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
12JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 97.03 - 54 0 0 -
18JUN26 295.00 C 0.00 0.00 0.00 92.03 - 46 0 0 -
18JUN26 300.00 C 0.00 0.00 0.00 87.04 - 49 0 0 -
18JUN26 310.00 C 0.00 0.00 0.00 77.05 - 44 0 0 -
18JUN26 320.00 C 0.00 0.00 0.00 67.07 - 41 0 0 -
18JUN26 330.00 C 0.00 0.00 0.00 57.12 - 40 0 0 -
18JUN26 340.00 C 0.00 0.00 0.00 47.23 - 38 0 0 -
18JUN26 350.00 C 0.00 0.00 0.00 37.47 - 35 0 0 -
18JUN26 360.00 C 0.00 0.00 0.00 28.02 - 33 0 0 -
18JUN26 370.00 C 18.64 19.18 18.64 19.26 - 31 78 78 -
18JUN26 380.00 C 9.78 11.54 9.78 11.35 - 28 85 55 -
18JUN26 390.00 C 5.60 7.46 5.05 5.50 - 26 96 83 -
18JUN26 400.00 C 2.10 3.06 2.10 2.53 - 27 1,024 856 -
18JUN26 410.00 C 1.00 1.41 0.95 1.08 - 29 132 131 -
18JUN26 420.00 C 0.00 0.00 0.00 0.44 - 30 0 0 -
18JUN26 430.00 C 0.32 0.34 0.32 0.18 - 31 25 25 -
18JUN26 440.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
18JUN26 450.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
18JUN26 460.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
18JUN26 470.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
18JUN26 480.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18JUN26 490.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
18JUN26 500.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 510.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
18JUN26 520.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 187.13 -10.51 81 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 182.13 -10.52 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 177.14 -11.29 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 172.15 -10.71 60 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 167.16 -10.13 66 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 162.17 -10.66 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 157.17 -11.32 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 152.18 -11.30 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 147.19 -10.14 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 142.20 -10.14 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 137.21 -11.32 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 132.21 -10.15 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 127.22 -11.31 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 122.23 -9.88 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 117.24 -11.34 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 112.25 -10.68 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 107.26 -9.90 41 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 102.27 -11.33 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 97.28 -10.19 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 92.29 -11.37 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 87.30 -11.35 35 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 77.05 -10.24 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 67.40 -9.94 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 57.52 -9.52 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 47.75 -9.37 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 38.21 -9.08 29 0 102 0
29JUN26 360.00 C 27.07 27.07 27.07 29.08 -8.58 27 10 1,193 0
29JUN26 370.00 C 25.00 25.00 18.95 20.66 -8.27 26 16 616 +4
29JUN26 380.00 C 11.84 14.02 11.50 13.04 -6.99 24 512 1,425 +293
29JUN26 390.00 C 7.02 9.61 6.64 7.60 -5.13 23 172 1,598 +38
29JUN26 400.00 C 3.59 5.12 3.59 4.07 -3.23 23 688 3,971 +66
29JUN26 410.00 C 1.81 2.57 1.81 2.13 -1.72 24 1,415 4,020 -210
29JUN26 420.00 C 1.00 1.30 0.93 1.06 -0.83 25 2,644 8,710 +1,193
29JUN26 430.00 C 0.59 0.73 0.55 0.54 -0.30 26 163 5,220 -139
29JUN26 440.00 C 0.47 0.47 0.39 0.25 -0.09 27 251 2,713 +125
29JUN26 450.00 C 0.40 0.40 0.28 0.12 -0.01 27 62 6,606 +52
29JUN26 460.00 C 0.20 0.20 0.19 0.06 +0.01 28 411 6,675 -330
29JUN26 470.00 C 0.23 0.23 0.23 0.03 +0.01 29 1 2,778 0
29JUN26 480.00 C 0.18 0.18 0.18 0.02 +0.01 31 2 4,500 -2
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,545 0
29JUN26 530.00 C 0.10 0.10 0.10 0.01 0.00 41 2 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 56 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 187.13 -14.42 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 182.13 -13.73 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 177.14 -13.78 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 172.15 -13.78 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 167.16 -14.49 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 162.37 -10.88 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 157.17 -11.32 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 152.18 -11.30 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 147.19 -11.15 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 142.23 -11.14 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 137.30 -11.23 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 132.54 -10.90 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 127.34 -11.19 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 122.39 -11.13 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 117.69 -10.89 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 112.48 -11.11 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 107.77 -10.86 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 102.82 -10.84 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 97.63 -11.07 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 92.94 -10.79 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 87.91 -10.87 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 77.80 -11.09 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 68.57 -10.40 27 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 59.02 -9.21 27 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 49.73 -8.90 26 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 40.84 -8.46 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 32.51 -7.83 25 0 0 0
30JUL26 370.00 C 23.56 23.56 23.51 24.91 -7.04 24 60 80 +50
30JUL26 380.00 C 17.31 19.79 17.31 18.06 -6.24 23 210 180 +50
30JUL26 390.00 C 11.34 14.09 11.10 12.93 -4.82 23 345 644 +156
30JUL26 400.00 C 8.44 9.00 7.78 8.67 -3.59 23 154 3,091 -19
30JUL26 410.00 C 5.20 6.27 5.20 5.66 -2.69 23 214 1,495 -44
30JUL26 420.00 C 3.50 4.06 3.26 3.56 -1.92 23 788 2,621 -210
30JUL26 430.00 C 2.27 2.54 2.18 2.17 -1.30 23 295 2,363 +98
30JUL26 440.00 C 1.50 1.50 1.50 1.25 -0.88 23 50 1,395 -31
30JUL26 450.00 C 0.00 0.00 0.00 0.69 -0.59 23 0 981 0
30JUL26 460.00 C 0.93 0.93 0.76 0.37 -0.38 23 52 1,955 0
30JUL26 470.00 C 0.75 0.75 0.75 0.19 -0.24 23 10 6,507 -10
30JUL26 480.00 C 0.00 0.00 0.00 0.10 -0.14 23 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.05 -0.09 23 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.03 -0.05 23 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 187.39 -14.16 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 182.43 -13.43 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 177.47 -13.45 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 172.52 -13.41 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 167.56 -14.09 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 162.61 -11.79 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 157.66 -11.78 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 152.70 -11.78 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 147.75 -11.78 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 142.80 -11.77 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 137.85 -11.77 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 132.90 -11.77 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 127.95 -11.76 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 123.00 -11.76 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 118.07 -11.73 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 113.13 -11.72 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 108.22 -11.70 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 103.14 -11.84 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 98.25 -11.80 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 93.38 -11.24 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.52 -11.25 0 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 79.15 -10.88 24 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 69.59 -10.76 24 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 60.31 -10.47 24 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 51.40 -8.70 24 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 43.00 -8.19 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 35.24 -7.54 24 0 21 0
28AUG26 370.00 C 26.73 26.73 26.73 28.25 -6.75 24 30 70 +30
28AUG26 380.00 C 20.00 22.30 20.00 21.68 -6.29 23 90 141 +90
28AUG26 390.00 C 16.42 17.58 15.35 16.59 -5.04 23 290 343 +288
28AUG26 400.00 C 12.06 12.40 11.40 12.32 -4.07 23 300 829 +203
28AUG26 410.00 C 9.31 9.49 8.71 9.10 -3.24 23 73 1,230 -17
28AUG26 420.00 C 6.18 6.60 6.18 6.60 -2.59 23 41 1,582 +9
28AUG26 430.00 C 4.21 4.77 4.21 4.90 -1.92 24 185 2,027 +75
28AUG26 440.00 C 3.29 3.95 3.29 3.49 -1.54 24 113 895 +40
28AUG26 450.00 C 3.01 3.01 2.76 2.40 -1.35 24 42 1,735 +40
28AUG26 460.00 C 2.01 2.01 2.01 1.63 -1.11 24 5 4,708 0
28AUG26 470.00 C 1.50 1.50 1.50 1.09 -0.99 24 2 588 +2
28AUG26 480.00 C 0.00 0.00 0.00 0.72 -0.79 24 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.47 -0.63 24 0 2,063 0
28AUG26 500.00 C 0.80 0.84 0.80 0.30 -0.50 24 12 3,736 0
28AUG26 510.00 C 0.00 0.00 0.00 0.19 -0.38 24 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.12 -0.30 25 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.08 -0.23 25 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.05 -0.18 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 -0.14 25 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 -0.11 25 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 187.57 -13.98 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 182.62 -13.24 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 177.67 -13.25 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 172.73 -13.20 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 167.78 -13.87 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 162.83 -11.76 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 157.88 -11.74 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 152.93 -11.74 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 147.98 -11.74 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 143.04 -11.73 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.09 -11.73 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.15 -11.72 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.21 -11.72 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.28 -11.70 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.36 -11.71 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.46 -11.68 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.43 -11.54 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.56 -11.42 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.71 -11.34 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.94 -11.27 24 0 0 0
29SEP26 300.00 C 87.92 89.52 87.92 89.62 -10.70 29 75 136 +75
29SEP26 310.00 C 0.00 0.00 0.00 79.66 -11.01 26 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 70.11 -11.00 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 61.02 -9.76 25 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 52.33 -8.54 24 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 44.17 -8.07 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 36.64 -7.51 24 0 343 0
29SEP26 370.00 C 28.97 29.48 28.28 29.66 -7.04 23 275 612 +215
29SEP26 380.00 C 23.06 24.37 22.51 23.59 -6.39 23 420 1,455 +390
29SEP26 390.00 C 18.38 18.38 17.68 18.77 -5.35 23 61 2,988 +31
29SEP26 400.00 C 14.83 15.09 13.78 14.60 -4.32 23 92 4,502 0
29SEP26 410.00 C 11.22 12.20 11.22 11.26 -3.55 24 31 4,197 -1
29SEP26 420.00 C 0.00 0.00 0.00 8.70 -2.86 24 0 4,004 0
29SEP26 430.00 C 6.93 6.93 6.49 6.66 -2.38 24 497 2,045 -65
29SEP26 440.00 C 5.00 5.00 4.95 5.13 -1.89 25 46 5,075 -27
29SEP26 450.00 C 4.20 4.20 3.97 3.81 -1.48 25 10 2,832 -10
29SEP26 460.00 C 3.17 3.24 3.14 2.86 -1.08 25 130 1,054 -40
29SEP26 470.00 C 2.90 2.90 2.47 2.12 -0.85 25 33 2,228 +3
29SEP26 480.00 C 2.24 2.24 2.18 1.56 -0.65 25 60 2,035 0
29SEP26 490.00 C 1.84 1.84 1.74 1.15 -0.46 25 23 2,479 -20
29SEP26 500.00 C 0.00 0.00 0.00 0.85 -0.34 25 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.61 -0.27 26 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 0.44 -0.19 26 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 0.32 -0.14 26 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.24 -0.10 26 0 244 0
29SEP26 550.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 564 0
29SEP26 560.00 C 0.72 0.72 0.72 0.13 -0.05 27 30 246 +15
29SEP26 570.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 584 0
29SEP26 580.00 C 0.58 0.58 0.58 0.07 -0.02 27 30 695 +30
29SEP26 590.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 187.60 -13.95 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 182.65 -13.21 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 177.70 -13.22 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 172.76 -13.17 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 167.81 -13.84 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 162.86 -11.80 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 157.91 -11.80 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 152.96 -11.80 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 148.01 -11.79 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 143.06 -11.78 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 138.12 -11.77 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 133.19 -11.76 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 128.28 -11.76 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 123.58 -11.54 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 118.71 -11.36 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 113.70 -11.44 23 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 108.92 -11.05 25 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 104.38 -10.60 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.52 -10.53 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.01 -10.48 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.32 -10.00 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 81.29 -10.33 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 72.50 -10.53 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 64.30 -10.22 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 56.59 -8.33 25 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 49.53 -7.80 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 43.03 -7.25 25 0 17 0
30DEC26 370.00 C 36.85 36.85 36.85 37.16 -6.70 25 2 60 -2
30DEC26 380.00 C 32.67 32.67 32.67 31.89 -6.03 25 30 69 +30
30DEC26 390.00 C 27.12 28.65 26.41 26.96 -5.90 24 161 423 +161
30DEC26 400.00 C 22.42 22.75 22.42 23.04 -5.06 25 60 2,738 +60
30DEC26 410.00 C 19.50 19.70 18.92 19.51 -4.50 25 95 3,024 +64
30DEC26 420.00 C 16.69 16.69 15.77 16.51 -3.91 25 55 3,687 +25
30DEC26 430.00 C 13.92 14.10 13.50 14.16 -3.24 25 113 1,166 -1
30DEC26 440.00 C 0.00 0.00 0.00 11.73 -3.04 25 0 1,123 0
30DEC26 450.00 C 10.23 10.36 9.68 9.96 -2.85 25 247 1,726 -18
30DEC26 460.00 C 9.80 9.80 8.43 8.25 -2.70 26 6 239 0
30DEC26 470.00 C 7.53 7.53 7.12 6.93 -2.59 26 65 374 +38
30DEC26 480.00 C 6.15 6.15 5.90 5.69 -2.43 26 4 364 -2
30DEC26 490.00 C 0.00 0.00 0.00 4.78 -2.32 26 0 191 0
30DEC26 500.00 C 4.47 4.65 4.47 3.91 -2.19 26 110 809 +9
30DEC26 510.00 C 4.22 4.22 4.22 3.28 -2.04 26 3 397 0
30DEC26 520.00 C 0.00 0.00 0.00 2.62 -2.01 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.17 -1.92 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.86 -1.66 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 1.47 -1.71 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.24 -1.50 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.01 -1.45 27 0 34 0
30DEC26 580.00 C 2.21 2.21 2.21 0.84 -1.33 27 1 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.71 -1.18 27 0 150 0
30DEC26 600.00 C 0.00 0.00 0.00 0.57 -1.12 27 0 420 0
30DEC26 610.00 C 0.00 0.00 0.00 0.49 -1.04 27 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 0.41 -0.95 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.33 -0.86 28 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 187.61 -13.94 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 182.67 -13.19 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 177.72 -13.20 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 172.77 -13.16 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 167.83 -13.82 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 162.88 -11.78 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 157.95 -11.77 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 153.02 -11.76 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 148.10 -11.74 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 143.21 -11.72 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 138.35 -11.68 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 133.53 -11.63 21 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 128.76 -11.56 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 124.29 -11.24 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 119.67 -11.14 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 115.15 -11.06 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 110.65 -11.02 27 0 0 0
30MAR27 285.00 C 105.00 105.00 105.00 106.22 -10.94 27 2 2 +2
30MAR27 290.00 C 0.00 0.00 0.00 101.85 -10.85 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.53 -10.75 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.27 -9.44 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 84.98 -10.40 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 76.81 -9.72 25 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 69.56 -8.72 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 62.80 -5.23 25 0 721 0
30MAR27 350.00 C 0.00 0.00 0.00 56.34 -7.08 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 50.38 -6.30 25 0 92 0
30MAR27 370.00 C 42.31 42.63 42.31 43.66 -7.43 25 60 770 +60
30MAR27 380.00 C 37.53 38.27 37.23 38.53 -6.07 25 180 994 +180
30MAR27 390.00 C 0.00 0.00 0.00 34.19 -5.17 25 0 417 0
30MAR27 400.00 C 29.00 29.05 29.00 29.98 -4.98 25 2 2,933 +1
30MAR27 410.00 C 0.00 0.00 0.00 26.61 -4.14 25 0 3,537 0
30MAR27 420.00 C 23.37 23.81 22.44 23.37 -4.20 25 3 2,475 -2
30MAR27 430.00 C 20.02 20.02 20.02 20.69 -3.76 25 3 266 +3
30MAR27 440.00 C 0.00 0.00 0.00 18.07 -3.90 26 0 220 0
30MAR27 450.00 C 0.00 0.00 0.00 16.02 -3.48 26 0 364 0
30MAR27 460.00 C 0.00 0.00 0.00 13.96 -3.56 26 0 179 0
30MAR27 470.00 C 0.00 0.00 0.00 12.34 -3.31 26 0 167 0
30MAR27 480.00 C 10.10 10.10 10.10 10.81 -3.15 26 1 275 -1
30MAR27 490.00 C 9.40 9.40 9.40 9.45 -3.15 26 1 187 +1
30MAR27 500.00 C 8.20 8.20 8.20 8.61 -2.64 27 3 290 -3
30MAR27 510.00 C 0.00 0.00 0.00 7.48 -2.63 27 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 6.61 -2.84 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 5.83 -2.40 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.05 -2.35 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 4.49 -2.28 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.96 -2.37 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.45 -2.24 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 3.05 -2.16 28 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 2.72 -2.08 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.39 -2.00 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.08 -1.91 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.88 -1.77 29 0 124 0
30MAR27 630.00 C 2.50 2.51 2.50 1.67 -1.73 29 60 147 +30
29JUN27 290.00 C 0.00 0.00 0.00 103.08 -10.86 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.94 -10.77 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.85 -10.66 23 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 86.87 -10.42 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.25 -10.13 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 74.38 -7.39 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 65.70 -9.58 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 59.75 -6.97 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 54.00 -6.72 24 0 0 0
29JUN27 370.00 C 51.87 51.87 51.87 48.89 -6.08 24 1 1 +1
29JUN27 380.00 C 42.30 42.30 41.43 44.95 -6.53 25 40 120 +40
29JUN27 390.00 C 38.00 38.00 37.21 39.55 -5.36 24 31 31 +31
29JUN27 400.00 C 35.50 35.50 33.17 35.29 -5.34 24 70 61 +40
29JUN27 410.00 C 30.00 30.80 29.00 31.90 -4.46 25 82 214 +7
29JUN27 420.00 C 27.10 28.41 26.93 28.61 -4.31 25 21 417 +21
29JUN27 430.00 C 0.00 0.00 0.00 25.78 -3.80 25 0 30 0
29JUN27 440.00 C 0.00 0.00 0.00 23.17 -3.49 25 0 60 0
29JUN27 450.00 C 0.00 0.00 0.00 20.73 -3.28 25 0 181 0
29JUN27 460.00 C 0.00 0.00 0.00 18.73 -2.72 26 0 474 0
29JUN27 470.00 C 0.00 0.00 0.00 16.75 -2.66 26 0 112 0
29JUN27 480.00 C 13.48 13.48 13.48 15.07 -2.31 26 10 52 +10
29JUN27 490.00 C 0.00 0.00 0.00 13.60 -2.00 26 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 12.14 -1.95 26 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 10.97 -1.61 26 0 0 0
29JUN27 520.00 C 9.56 9.56 9.56 9.92 -1.39 27 22 65 +22
29JUN27 530.00 C 0.00 0.00 0.00 9.16 -1.07 27 0 204 0
TOTAL CALL 18,427 213,485 +5,908
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.12 +0.10 46 0 30 0
12JUN26 360.00 P 0.54 0.54 0.25 0.36 +0.29 42 158 234 +153
12JUN26 370.00 P 1.64 1.66 0.87 1.00 +0.76 38 796 856 +776
12JUN26 380.00 P 3.83 4.20 1.94 2.73 +1.93 34 1,713 818 +624
12JUN26 390.00 P 3.00 9.27 3.00 6.96 +4.48 32 103 484 -5
12JUN26 400.00 P 16.00 16.18 11.54 14.23 +7.73 32 181 885 -84
12JUN26 410.00 P 25.60 25.60 20.60 24.03 +10.04 44 63 901 -30
12JUN26 420.00 P 0.00 0.00 0.00 33.26 +9.53 38 0 211 0
12JUN26 430.00 P 0.00 0.00 0.00 43.20 +9.60 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 53.20 +9.60 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 63.20 +9.60 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 73.20 +9.60 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 84.08 +10.48 111 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 94.08 +10.48 120 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 104.07 +10.47 129 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 114.08 +10.48 138 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 124.08 +10.48 147 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 134.07 +10.47 155 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 144.08 +10.48 163 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18JUN26 295.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18JUN26 300.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18JUN26 310.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
18JUN26 320.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
18JUN26 330.00 P 0.00 0.00 0.00 0.07 - 40 0 0 -
18JUN26 340.00 P 0.00 0.00 0.00 0.17 - 38 0 0 -
18JUN26 350.00 P 0.44 0.44 0.44 0.41 - 36 20 20 -
18JUN26 360.00 P 1.47 1.47 0.95 0.96 - 33 191 191 -
18JUN26 370.00 P 2.08 2.96 1.72 2.04 - 31 311 253 -
18JUN26 380.00 P 4.59 5.80 3.54 4.40 - 29 475 347 -
18JUN26 390.00 P 10.10 10.10 10.10 8.66 - 27 21 20 -
18JUN26 400.00 P 14.98 15.87 14.98 15.34 - 27 57 57 -
18JUN26 410.00 P 0.00 0.00 0.00 24.07 - 29 0 0 -
18JUN26 420.00 P 0.00 0.00 0.00 33.46 - 30 0 0 -
18JUN26 430.00 P 0.00 0.00 0.00 43.24 - 31 0 0 -
18JUN26 440.00 P 0.00 0.00 0.00 53.20 - 0 0 0 -
18JUN26 450.00 P 0.00 0.00 0.00 63.20 - 0 0 0 -
18JUN26 460.00 P 0.00 0.00 0.00 73.20 - 0 0 0 -
18JUN26 470.00 P 0.00 0.00 0.00 84.09 - 72 0 0 -
18JUN26 480.00 P 0.00 0.00 0.00 94.09 - 78 0 0 -
18JUN26 490.00 P 0.00 0.00 0.00 104.07 - 83 0 0 -
18JUN26 500.00 P 0.00 0.00 0.00 114.08 - 89 0 0 -
18JUN26 510.00 P 0.00 0.00 0.00 124.08 - 95 0 0 -
18JUN26 520.00 P 0.00 0.00 0.00 134.09 - 100 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.01 0.00 42 23 345 +23
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 197 0
29JUN26 300.00 P 0.20 0.20 0.18 0.02 +0.01 37 15 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 756 0
29JUN26 320.00 P 0.31 0.33 0.31 0.08 +0.07 33 70 919 +50
29JUN26 330.00 P 0.49 0.49 0.49 0.18 +0.15 31 90 3,041 0
29JUN26 340.00 P 0.75 0.79 0.72 0.41 +0.32 30 92 2,506 +79
29JUN26 350.00 P 1.35 1.38 0.97 0.86 +0.62 29 149 9,806 +30
29JUN26 360.00 P 2.05 2.39 1.55 1.75 +1.14 27 1,017 13,418 -136
29JUN26 370.00 P 3.60 4.25 2.73 3.19 +1.85 26 487 5,205 -117
29JUN26 380.00 P 7.01 7.46 5.09 5.87 +3.01 24 740 7,040 -345
29JUN26 390.00 P 5.75 12.42 5.75 10.11 +4.55 23 474 7,007 -31
29JUN26 400.00 P 14.50 19.10 14.50 16.83 +6.81 24 597 7,900 -237
29JUN26 410.00 P 26.00 26.50 25.00 25.10 +8.70 25 37 4,579 -25
29JUN26 420.00 P 36.02 36.02 34.60 33.86 +9.69 25 36 6,480 -6
29JUN26 430.00 P 0.00 0.00 0.00 43.95 +10.23 31 0 2,675 0
29JUN26 440.00 P 0.00 0.00 0.00 53.67 +10.04 34 0 621 0
29JUN26 450.00 P 0.00 0.00 0.00 63.20 +9.60 0 0 244 0
29JUN26 460.00 P 0.00 0.00 0.00 73.20 +9.60 0 0 253 0
29JUN26 470.00 P 0.00 0.00 0.00 84.09 +10.49 51 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 94.09 +10.49 56 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 104.07 +10.47 59 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 114.08 +10.48 63 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 124.08 +10.48 67 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 134.09 +10.49 71 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 144.08 +10.48 75 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 154.07 +10.47 78 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 164.07 +10.47 82 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 174.07 +10.47 85 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 184.07 +10.47 88 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 193.87 +10.27 89 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 203.87 +10.27 92 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 214.10 +10.50 98 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 224.08 +10.48 101 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 234.06 +10.46 103 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 244.06 +10.46 106 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 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 61 0
30JUL26 295.00 P 0.39 0.39 0.39 0.09 +0.05 29 3 33 +3
30JUL26 300.00 P 0.51 0.57 0.50 0.13 +0.08 29 451 554 +451
30JUL26 310.00 P 0.62 0.62 0.62 0.26 +0.15 28 30 224 +20
30JUL26 320.00 P 0.77 0.87 0.77 0.49 +0.27 28 60 450 +10
30JUL26 330.00 P 1.08 1.25 1.08 0.92 +0.49 27 18 159 +15
30JUL26 340.00 P 2.02 2.02 1.65 1.62 +0.81 26 108 332 -26
30JUL26 350.00 P 3.05 3.15 2.77 2.68 +1.22 26 132 810 -16
30JUL26 360.00 P 4.21 5.00 3.73 4.24 +1.89 25 355 974 +128
30JUL26 370.00 P 7.26 7.45 5.78 6.57 +2.69 24 310 1,459 +64
30JUL26 380.00 P 8.00 11.00 8.00 9.74 +3.58 23 393 2,846 +61
30JUL26 390.00 P 15.50 16.00 13.00 14.14 +4.79 22 130 4,970 +13
30JUL26 400.00 P 22.00 22.00 18.70 20.08 +6.27 22 195 5,369 -103
30JUL26 410.00 P 29.20 29.20 29.20 27.49 +7.59 23 6 2,129 -5
30JUL26 420.00 P 0.00 0.00 0.00 35.48 +7.97 23 0 954 0
30JUL26 430.00 P 0.00 0.00 0.00 44.21 +8.55 23 0 901 0
30JUL26 440.00 P 56.06 56.06 56.05 53.67 +9.41 23 60 388 -30
30JUL26 450.00 P 0.00 0.00 0.00 63.23 +9.33 22 0 110 0
30JUL26 460.00 P 0.00 0.00 0.00 73.20 +9.57 0 0 160 0
30JUL26 470.00 P 0.00 0.00 0.00 84.11 +10.51 35 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 94.11 +10.51 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 104.11 +10.51 41 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 114.11 +10.51 43 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 124.11 +10.51 46 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 134.11 +10.51 49 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 144.11 +10.51 51 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 154.07 +10.47 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 164.11 +10.51 56 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 174.11 +10.51 58 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 184.11 +10.51 60 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 194.10 +10.50 62 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 204.10 +10.50 64 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 214.10 +10.50 66 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 224.10 +10.50 68 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 234.10 +10.50 70 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 244.10 +10.50 72 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 +0.05 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.20 +0.09 25 0 191 0
28AUG26 310.00 P 1.10 1.14 1.10 0.42 +0.19 25 30 138 +23
28AUG26 320.00 P 1.63 1.63 1.42 0.81 +0.35 24 44 102 +43
28AUG26 330.00 P 2.25 2.25 2.23 1.49 +0.64 24 25 135 +10
28AUG26 340.00 P 3.53 3.53 3.12 2.57 +1.02 24 113 185 -35
28AUG26 350.00 P 4.40 5.00 4.40 4.18 +1.55 24 34 7,621 +29
28AUG26 360.00 P 7.58 7.68 6.23 6.43 +2.21 24 300 2,688 +81
28AUG26 370.00 P 10.62 10.62 8.75 9.45 +3.01 24 72 937 +9
28AUG26 380.00 P 13.92 15.00 12.11 13.21 +3.94 24 456 1,852 +179
28AUG26 390.00 P 18.81 19.20 16.71 18.12 +5.03 24 938 2,216 +300
28AUG26 400.00 P 24.82 25.20 23.71 23.96 +6.08 24 88 2,013 +16
28AUG26 410.00 P 32.20 32.20 32.20 30.46 +6.56 23 40 1,614 +40
28AUG26 420.00 P 39.10 40.20 39.10 37.96 +7.16 24 21 4,029 +1
28AUG26 430.00 P 48.55 48.55 48.55 46.12 +7.65 24 40 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 54.83 +8.08 24 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 65.25 +9.74 28 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 73.47 +8.82 24 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 84.29 +10.21 30 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 94.11 +10.35 32 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 104.11 +10.49 34 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 114.11 +10.51 36 0 5 0
28AUG26 510.00 P 0.00 0.00 0.00 124.11 +10.51 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 134.11 +10.51 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 144.11 +10.51 43 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 154.11 +10.51 45 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 164.11 +10.51 47 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 174.11 +10.51 49 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 184.11 +10.51 50 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 194.10 +10.50 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 204.10 +10.50 54 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 214.10 +10.50 55 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 224.10 +10.50 57 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 234.10 +10.50 59 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 244.10 +10.50 60 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 +0.06 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.17 +0.08 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.24 +0.10 26 0 62 0
29SEP26 285.00 P 1.01 1.06 1.01 0.33 +0.15 25 32 255 +4
29SEP26 290.00 P 1.32 1.32 1.32 0.47 +0.21 25 100 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.62 +0.26 25 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.84 +0.34 25 0 727 0
29SEP26 310.00 P 0.00 0.00 0.00 1.42 +0.53 25 0 754 0
29SEP26 320.00 P 0.00 0.00 0.00 2.30 +0.80 25 0 4,304 0
29SEP26 330.00 P 4.67 4.67 4.26 3.56 +1.14 25 70 3,912 +70
29SEP26 340.00 P 6.31 6.31 6.20 5.31 +1.58 25 40 1,979 +29
29SEP26 350.00 P 8.90 8.90 7.10 7.61 +2.06 24 93 3,879 +80
29SEP26 360.00 P 10.00 11.77 9.99 10.50 +2.63 24 157 3,561 +39
29SEP26 370.00 P 14.50 15.02 13.93 14.06 +3.37 24 290 4,814 +66
29SEP26 380.00 P 19.09 19.62 17.48 18.31 +4.06 23 195 3,407 +103
29SEP26 390.00 P 25.30 25.30 22.36 23.60 +4.85 23 121 5,754 +90
29SEP26 400.00 P 31.00 31.00 28.00 30.03 +5.98 24 40 5,886 -3
29SEP26 410.00 P 38.15 38.15 38.15 36.84 +6.62 24 20 4,327 0
29SEP26 420.00 P 45.46 45.60 45.46 44.38 +7.04 24 32 3,797 -1
29SEP26 430.00 P 54.50 54.50 54.50 52.42 +7.57 24 20 776 -20
29SEP26 440.00 P 0.00 0.00 0.00 60.86 +8.01 24 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 69.62 +8.37 24 0 306 0
29SEP26 460.00 P 0.00 0.00 0.00 81.08 +11.10 30 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 89.15 +9.33 28 0 446 0
29SEP26 480.00 P 98.36 98.40 98.23 98.23 +9.05 28 44 587 +16
29SEP26 490.00 P 0.00 0.00 0.00 108.90 +11.49 32 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 117.86 +9.64 31 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 127.58 +9.73 31 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 138.09 +11.76 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 147.89 +11.83 37 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 157.71 +11.88 38 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 167.52 +11.86 39 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 177.40 +11.90 40 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 187.15 +11.78 41 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 197.05 +11.71 42 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 206.96 +11.48 43 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 216.87 +11.12 44 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 226.79 +11.74 45 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.70 +11.74 47 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 246.61 +11.74 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 60 0
30DEC26 230.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.37 +0.05 26 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.49 +0.08 26 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.63 +0.09 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.81 +0.14 26 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 1.03 +0.17 26 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.28 +0.21 26 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 1.61 +0.29 25 0 131 0
30DEC26 290.00 P 0.00 0.00 0.00 1.99 +0.35 26 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.48 +0.46 26 0 451 0
30DEC26 300.00 P 3.72 3.72 3.72 2.97 +0.49 26 1 342 0
30DEC26 310.00 P 5.03 5.03 5.03 4.26 +0.73 25 50 3,004 +50
30DEC26 320.00 P 7.23 7.23 6.29 5.92 +1.04 25 10 1,005 0
30DEC26 330.00 P 8.00 8.80 8.00 7.98 +1.30 25 513 1,326 +266
30DEC26 340.00 P 10.50 11.60 10.15 10.27 +1.53 25 244 870 +96
30DEC26 350.00 P 13.00 14.33 13.00 13.11 +2.00 25 82 1,125 +2
30DEC26 360.00 P 17.93 17.93 17.77 16.63 +2.66 25 124 1,020 +84
30DEC26 370.00 P 20.42 20.66 20.42 20.60 +3.20 24 3 1,441 0
30DEC26 380.00 P 26.20 26.28 23.68 24.98 +3.58 24 428 1,647 +213
30DEC26 390.00 P 0.00 0.00 0.00 30.44 +4.45 24 0 1,735 0
30DEC26 400.00 P 37.36 37.66 36.55 36.35 +5.12 24 232 2,138 -230
30DEC26 410.00 P 43.15 43.15 41.51 42.90 +5.80 24 54 2,424 -40
30DEC26 420.00 P 0.00 0.00 0.00 50.27 +4.35 25 0 3,276 0
30DEC26 430.00 P 0.00 0.00 0.00 57.71 +5.86 25 0 1,594 0
30DEC26 440.00 P 0.00 0.00 0.00 65.56 +6.22 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 73.78 +6.44 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 83.60 +8.09 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 92.26 +10.03 27 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 101.37 +10.37 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 110.56 +10.68 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 119.36 +9.02 28 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 129.44 +5.85 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 138.81 +11.15 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 148.25 +11.11 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 157.94 +10.58 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 167.84 +10.82 32 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 177.59 +10.90 32 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 187.40 +10.96 33 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 197.25 +11.05 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 207.17 +11.11 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 217.03 +11.02 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 226.79 +11.00 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 236.83 +11.16 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 246.73 +11.79 38 0 0 0
30MAR27 200.00 P 0.90 0.90 0.90 0.04 +0.01 26 5 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 90 0
30MAR27 235.00 P 0.00 0.00 0.00 0.37 +0.10 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.48 +0.12 25 0 61 0
30MAR27 245.00 P 0.00 0.00 0.00 0.63 +0.17 25 0 80 0
30MAR27 250.00 P 2.25 2.25 2.00 0.78 +0.16 25 51 52 +51
30MAR27 255.00 P 0.00 0.00 0.00 1.00 +0.25 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.23 +0.28 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.53 +0.35 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.87 +0.43 25 0 13 0
30MAR27 275.00 P 4.50 4.50 4.17 2.24 +0.46 25 3 16 +3
30MAR27 280.00 P 0.00 0.00 0.00 2.73 +0.61 25 0 150 0
30MAR27 285.00 P 5.50 5.50 5.50 3.23 +0.66 25 2 56 +2
30MAR27 290.00 P 0.00 0.00 0.00 3.94 +0.88 26 0 175 0
30MAR27 295.00 P 6.74 6.74 6.74 4.65 +0.98 26 1 52 +1
30MAR27 300.00 P 7.50 7.80 6.70 5.37 +0.99 26 4 238 +1
30MAR27 310.00 P 9.05 9.05 9.05 7.24 +1.37 26 2 56 0
30MAR27 320.00 P 11.13 11.13 11.10 9.45 +1.65 26 13 380 +13
30MAR27 330.00 P 12.43 13.86 12.43 12.00 +1.89 26 27 291 +27
30MAR27 340.00 P 15.33 17.50 15.33 15.19 +2.46 26 156 905 +75
30MAR27 350.00 P 20.31 20.31 19.66 18.71 +2.75 26 75 606 +30
30MAR27 360.00 P 23.49 23.49 23.49 22.73 +3.16 26 45 578 +41
30MAR27 370.00 P 28.53 28.53 28.20 27.32 +3.73 26 31 678 +1
30MAR27 380.00 P 33.39 33.39 33.39 32.02 +3.79 26 30 873 0
30MAR27 390.00 P 0.00 0.00 0.00 37.64 +4.52 26 0 759 0
30MAR27 400.00 P 0.00 0.00 0.00 43.53 +4.91 26 0 3,538 0
30MAR27 410.00 P 50.25 51.58 50.25 50.03 +5.60 26 59 3,413 -59
30MAR27 420.00 P 0.00 0.00 0.00 56.95 +5.95 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 62.86 +4.31 26 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 72.37 +8.10 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 80.16 +8.67 28 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 88.14 +8.88 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 96.42 +8.66 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.91 +8.92 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 113.62 +9.19 29 0 1 0
30MAR27 500.00 P 122.59 122.59 122.04 122.04 +9.06 28 75 455 +75
30MAR27 510.00 P 0.00 0.00 0.00 131.34 +7.75 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 140.50 +10.31 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 149.95 +10.68 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 159.36 +10.86 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 168.85 +11.01 30 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 178.43 +10.48 31 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 188.08 +11.22 31 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 197.79 +11.33 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 207.55 +11.42 32 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 217.35 +11.34 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 227.17 +11.38 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 237.01 +11.34 34 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 246.87 +11.61 35 0 0 0
29JUN27 290.00 P 7.80 8.40 7.69 5.54 +0.86 25 70 109 +69
29JUN27 295.00 P 0.00 0.00 0.00 6.37 +0.98 25 0 15 0
29JUN27 300.00 P 9.50 9.62 9.50 7.33 +1.21 25 40 84 +40
29JUN27 310.00 P 12.02 12.03 11.43 9.36 +1.33 25 220 213 +199
29JUN27 320.00 P 13.90 14.43 13.23 11.89 +1.69 25 276 330 +268
29JUN27 330.00 P 17.19 17.24 16.00 14.78 +2.04 25 260 266 +251
29JUN27 340.00 P 20.00 20.00 18.59 18.02 +2.27 25 227 234 +197
29JUN27 350.00 P 23.60 23.65 21.96 21.82 +2.81 25 401 466 +330
29JUN27 360.00 P 26.73 28.21 25.67 25.86 +2.95 26 628 697 +529
29JUN27 370.00 P 32.38 32.38 30.90 30.60 +3.63 26 4 15 +4
29JUN27 380.00 P 33.10 38.00 33.10 35.49 +3.73 26 59 57 +42
29JUN27 390.00 P 0.00 0.00 0.00 41.10 +4.43 26 0 45 0
29JUN27 400.00 P 0.00 0.00 0.00 46.86 +4.56 26 0 142 0
29JUN27 410.00 P 54.25 54.25 54.25 53.52 +5.46 26 1 104 0
29JUN27 420.00 P 61.30 61.60 61.30 60.36 +5.69 26 20 21 +20
29JUN27 430.00 P 0.00 0.00 0.00 67.69 +6.24 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 75.18 +7.09 27 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 83.03 +7.22 27 0 61 0
29JUN27 460.00 P 0.00 0.00 0.00 90.84 +8.35 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 99.01 +8.74 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.37 +9.11 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 115.66 +9.24 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 124.10 +9.32 28 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 133.19 +9.60 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.11 +10.10 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 151.14 +10.28 29 0 9 0
TOTAL PUT 18,148 235,178 +5,124
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$ 24.38
29JUN26 16.00 C 0.00 0.00 0.00 8.40 +0.15 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.92 +0.17 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.42 +0.17 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 +0.16 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.41 +0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.91 +0.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.41 +0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.41 +0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.43 +0.16 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.50 +0.14 22 0 0 0
29JUN26 24.00 C 0.69 0.69 0.65 0.72 +0.10 20 50 76 -4
29JUN26 25.00 C 0.25 0.27 0.25 0.27 +0.06 21 54 142 +34
29JUN26 26.00 C 0.06 0.06 0.06 0.07 +0.02 21 20 159 +20
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 32 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.43 +0.13 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.96 +0.15 21 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.47 +0.21 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.50 +0.16 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.58 +0.15 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.76 +0.14 23 0 23 0
30JUL26 24.00 C 1.05 1.05 1.05 1.07 +0.11 22 15 35 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.61 +0.09 22 0 86 0
30JUL26 26.00 C 0.00 0.00 0.00 0.31 +0.05 22 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.00 +0.21 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.51 +0.21 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.03 +0.27 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.54 +0.24 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.06 +0.25 29 0 0 0
28AUG26 20.00 C 4.63 4.63 4.63 4.58 +0.20 27 1 1 +1
28AUG26 21.00 C 0.00 0.00 0.00 3.59 +0.14 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.72 +0.12 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.97 +0.17 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.33 +0.12 23 0 15 0
28AUG26 25.00 C 0.78 0.78 0.78 0.83 +0.06 22 15 50 0
28AUG26 26.00 C 0.46 0.46 0.46 0.49 +0.03 22 1 81 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 +0.01 23 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 7.07 +0.26 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.59 +0.27 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.10 +0.32 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.62 +0.26 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 +0.31 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.67 +0.26 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.64 +0.15 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 +0.12 23 0 45 0
29SEP26 23.00 C 2.05 2.05 2.05 2.07 +0.16 24 15 30 0
29SEP26 24.00 C 1.43 1.43 1.43 1.45 +0.16 24 15 180 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.95 +0.09 23 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.60 +0.07 23 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.02 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 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.07 +0.21 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.59 +0.21 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.10 +0.25 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.62 +0.26 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.14 +0.31 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.67 +0.26 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.77 +0.17 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.95 +0.11 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 +0.08 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.72 +0.10 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 +0.08 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.65 +0.04 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 7.07 +0.21 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.59 +0.21 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.10 +0.14 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.63 +0.14 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 +0.21 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.79 +0.29 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.93 +0.19 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.13 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.63 +0.12 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.12 +0.11 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.67 +0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.29 +0.07 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 +0.05 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.07 +0.21 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 +0.22 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.17 +0.13 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.75 +0.13 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.34 +0.13 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.02 +0.20 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.26 +0.18 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.57 +0.16 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.95 +0.14 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.41 +0.08 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.64 +0.07 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.35 +0.07 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.71 +0.04 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
TOTAL CALL 186 2,611 +82
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 22.00 P 0.04 0.04 0.04 0.02 0.00 24 2 40 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 229 0
29JUN26 24.00 P 0.43 0.43 0.43 0.33 -0.05 22 15 246 0
29JUN26 25.00 P 1.02 1.02 1.02 0.89 -0.10 23 8 52 +8
29JUN26 26.00 P 0.00 0.00 0.00 1.67 -0.13 22 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.65 -0.25 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.65 -0.26 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.65 -0.26 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.65 -0.26 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.65 -0.26 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.65 -0.26 73 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.65 -0.27 78 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.65 -0.26 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.65 -0.28 88 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.65 -0.26 92 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.65 -0.28 97 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 51 0
30JUL26 23.00 P 0.32 0.32 0.31 0.30 -0.02 23 4 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.64 -0.05 23 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.12 22 0 77 0
30JUL26 26.00 P 0.00 0.00 0.00 1.86 -0.10 23 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.70 -0.13 23 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.63 -0.15 23 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.65 -0.25 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.65 -0.28 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.65 -0.26 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.65 -0.26 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.65 -0.26 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.65 -0.26 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.65 -0.27 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.65 -0.26 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.65 -0.28 60 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 64 0
28AUG26 24.00 P 0.00 0.00 0.00 0.83 -0.08 23 0 107 0
28AUG26 25.00 P 1.39 1.39 1.39 1.35 -0.12 23 30 30 +30
28AUG26 26.00 P 0.00 0.00 0.00 2.02 -0.16 23 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.78 -0.14 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.67 -0.15 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.67 -0.26 27 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.65 -0.29 29 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.65 -0.32 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.65 -0.32 36 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.65 -0.29 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.65 -0.31 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.65 -0.31 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.65 -0.31 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.65 -0.29 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.04 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 -0.05 23 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.08 23 0 4 0
29SEP26 24.00 P 1.39 1.39 1.39 1.34 -0.09 23 15 45 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.94 -0.15 22 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 -0.18 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.49 -0.13 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.37 -0.14 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.20 -0.33 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.14 -0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.12 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.15 -0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.09 -0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.11 -0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 -0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.09 -0.28 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.08 -0.29 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.06 -0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.04 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.06 24 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 -0.08 23 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 -0.09 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.09 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.99 -0.11 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.75 -0.22 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.55 -0.13 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.43 -0.26 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.36 -0.15 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.31 -0.12 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.28 -0.13 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.26 -0.14 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.24 -0.17 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.24 -0.27 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.22 -0.28 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.21 -0.26 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.20 -0.19 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.19 -0.16 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.07 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 -0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 -0.06 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 -0.07 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.26 -0.13 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.96 -0.18 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 -0.21 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.53 -0.16 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.42 -0.13 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.35 -0.14 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.31 -0.16 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.28 -0.12 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.26 -0.23 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.24 -0.27 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.23 -0.27 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.21 -0.28 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.20 -0.26 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.19 -0.17 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.38 -0.04 24 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.06 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.34 -0.07 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 -0.08 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.58 -0.10 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 -0.13 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.08 -0.12 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.87 -0.16 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.70 -0.21 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.58 -0.24 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.46 -0.26 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.37 -0.27 26 0 0 0
TOTAL PUT 74 3,567 +51
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$ 142.30
12JUN26 112.50 C 0.00 0.00 0.00 29.84 - 76 0 0 -
12JUN26 115.00 C 0.00 0.00 0.00 27.35 +0.48 77 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 24.86 +0.48 74 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 22.37 +0.48 70 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 19.89 +0.48 66 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 17.41 +0.47 61 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 14.96 +0.47 58 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 12.53 +0.44 54 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 10.14 +0.39 50 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 7.83 +0.31 46 0 0 0
12JUN26 137.50 C 4.00 5.00 4.00 5.47 -0.15 38 5 1 -3
12JUN26 140.00 C 2.21 3.30 2.21 3.68 -0.07 39 14 11 +6
12JUN26 142.50 C 1.21 2.09 1.21 1.95 -0.27 34 94 224 +11
12JUN26 145.00 C 0.60 0.90 0.60 1.01 -0.21 34 115 906 +56
12JUN26 147.50 C 0.29 0.47 0.29 0.46 -0.13 34 50 344 +23
12JUN26 150.00 C 0.10 0.16 0.10 0.20 -0.05 35 27 229 +2
12JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 52 0
12JUN26 155.00 C 0.00 0.00 0.00 0.03 0.00 37 0 38 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 29.91 - 56 0 0 -
18JUN26 115.00 C 0.00 0.00 0.00 27.42 - 53 0 0 -
18JUN26 117.50 C 0.00 0.00 0.00 24.94 - 51 0 0 -
18JUN26 120.00 C 0.00 0.00 0.00 22.47 - 50 0 0 -
18JUN26 122.50 C 0.00 0.00 0.00 20.01 - 47 0 0 -
18JUN26 125.00 C 0.00 0.00 0.00 17.57 - 45 0 0 -
18JUN26 127.50 C 0.00 0.00 0.00 15.17 - 43 0 0 -
18JUN26 130.00 C 0.00 0.00 0.00 12.82 - 41 0 0 -
18JUN26 132.50 C 0.00 0.00 0.00 10.54 - 40 0 0 -
18JUN26 135.00 C 0.00 0.00 0.00 8.36 - 37 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 6.38 - 36 0 0 -
18JUN26 140.00 C 3.74 3.75 3.74 4.39 - 32 20 20 -
18JUN26 142.50 C 2.50 2.50 2.50 2.89 - 31 12 12 -
18JUN26 145.00 C 1.48 1.73 1.48 1.85 - 31 9 9 -
18JUN26 147.50 C 0.93 0.93 0.93 1.10 - 31 5 5 -
18JUN26 150.00 C 0.52 0.58 0.52 0.61 - 30 6 6 -
18JUN26 152.50 C 0.00 0.00 0.00 0.32 - 31 0 0 -
18JUN26 155.00 C 0.11 0.11 0.11 0.16 - 31 5 5 -
18JUN26 157.50 C 0.00 0.00 0.00 0.07 - 30 0 0 -
18JUN26 160.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
18JUN26 162.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
18JUN26 165.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
18JUN26 167.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
18JUN26 170.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18JUN26 172.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 82.40 +0.49 107 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 79.90 +0.48 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 77.41 +0.49 102 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.91 +0.29 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.41 +0.48 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.92 +0.49 83 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 67.42 +0.28 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.93 +0.49 79 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.43 +0.48 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.93 +0.18 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.44 +0.48 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.94 +0.17 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 52.45 +0.64 60 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 49.95 +0.63 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 47.46 +0.16 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 44.96 +0.62 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 42.47 +0.61 50 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 39.97 +0.61 44 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 37.48 +0.59 45 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 34.99 +0.59 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 32.50 +0.08 42 0 74 0
29JUN26 112.50 C 0.00 0.00 0.00 30.02 +0.44 41 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.42 +0.29 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 25.08 +0.41 39 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 23.32 +1.07 55 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 20.21 +0.36 37 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 18.36 +0.87 46 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 15.23 +0.04 29 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 12.94 -0.28 29 0 3,510 0
29JUN26 132.50 C 10.82 10.82 10.82 11.04 +0.22 32 1 1,806 0
29JUN26 135.00 C 8.80 8.80 8.80 8.99 +0.19 31 5 4,426 0
29JUN26 137.50 C 5.70 6.96 5.70 6.87 -0.18 28 6 1,476 0
29JUN26 140.00 C 4.11 5.20 4.00 5.21 -0.13 28 21 2,373 +15
29JUN26 142.50 C 3.64 3.79 2.80 3.77 -0.13 27 43 2,575 +22
29JUN26 145.00 C 2.05 2.70 2.05 2.67 -0.12 27 68 3,095 +18
29JUN26 147.50 C 1.44 1.82 1.37 1.80 -0.12 27 82 2,823 +10
29JUN26 150.00 C 0.80 1.15 0.80 1.16 -0.10 27 149 4,269 -118
29JUN26 152.50 C 0.52 0.75 0.52 0.75 -0.05 27 93 2,169 -21
29JUN26 155.00 C 0.47 0.47 0.47 0.44 -0.04 26 5 2,144 +5
29JUN26 157.50 C 0.31 0.31 0.28 0.24 -0.04 26 140 4,270 +39
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 3,935 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 0.00 26 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 54 60 570 +60
30JUL26 70.00 C 0.00 0.00 0.00 72.58 +0.57 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 70.09 +0.57 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 67.60 +0.46 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 65.11 +0.55 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 62.62 +0.54 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 60.14 +0.39 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 57.65 +0.53 46 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 55.16 +0.39 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 52.68 +0.53 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.19 +0.52 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.71 +0.34 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.24 +0.51 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.76 +0.47 40 0 0 0
30JUL26 102.50 C 38.42 39.84 38.41 40.22 -0.12 30 135 404 +97
30JUL26 105.00 C 0.00 0.00 0.00 37.84 +0.44 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.99 +0.01 0 0 0 0
30JUL26 110.00 C 31.18 32.97 31.05 32.73 +0.23 0 151 286 +90
30JUL26 112.50 C 0.00 0.00 0.00 30.32 +0.15 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.94 +0.15 30 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 25.23 -0.14 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.32 +0.26 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.22 +0.42 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.99 +0.40 32 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.84 -0.09 32 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.76 +0.35 31 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.78 +0.33 30 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 10.58 -0.20 28 0 164 0
30JUL26 137.50 C 0.00 0.00 0.00 8.88 -0.10 27 0 569 0
30JUL26 140.00 C 6.80 6.80 6.71 7.31 -0.10 27 31 745 +30
30JUL26 142.50 C 0.00 0.00 0.00 5.90 -0.12 26 0 702 0
30JUL26 145.00 C 4.15 4.80 4.07 4.79 -0.05 26 7 940 +1
30JUL26 147.50 C 3.35 3.35 3.35 3.85 +0.02 26 1 402 -1
30JUL26 150.00 C 2.35 2.97 2.35 3.05 -0.03 27 297 1,058 +216
30JUL26 152.50 C 2.34 2.34 2.06 2.39 +0.04 27 46 636 -2
30JUL26 155.00 C 1.78 1.78 1.54 1.84 +0.02 27 51 606 -50
30JUL26 157.50 C 1.38 1.38 1.32 1.41 0.00 27 43 715 -19
30JUL26 160.00 C 0.89 0.90 0.85 1.06 -0.03 27 45 1,254 0
30JUL26 162.50 C 0.66 0.66 0.66 0.79 -0.02 27 27 1,785 +26
30JUL26 165.00 C 0.00 0.00 0.00 0.61 +0.01 27 0 1,280 0
30JUL26 167.50 C 0.00 0.00 0.00 0.45 +0.01 27 0 2,094 0
30JUL26 170.00 C 0.36 0.36 0.36 0.32 +0.01 27 10 359 +10
30JUL26 172.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.16 0.00 27 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.11 0.00 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 0.00 27 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 72.66 +0.53 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 70.17 +0.52 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 67.60 +0.43 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 65.20 +0.35 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 62.71 +0.50 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 60.14 +0.39 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 57.65 +0.39 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 55.16 +0.37 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.68 +0.36 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.19 +0.19 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.84 +0.44 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.37 +0.29 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.91 +0.37 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.47 +0.13 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.84 +0.12 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.99 -0.35 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.73 -0.24 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.33 -0.39 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.96 -0.36 22 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.70 -0.05 26 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.93 -0.31 31 0 493 0
28AUG26 122.50 C 0.00 0.00 0.00 21.86 +0.49 32 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.74 +0.48 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.72 +0.46 31 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.75 +0.41 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.91 +0.39 30 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 11.91 -0.13 28 0 217 0
28AUG26 137.50 C 0.00 0.00 0.00 10.31 -0.09 28 0 452 0
28AUG26 140.00 C 8.35 8.35 8.35 8.98 +0.08 28 12 507 0
28AUG26 142.50 C 7.10 7.70 7.10 7.49 -0.10 27 6 300 -1
28AUG26 145.00 C 5.60 5.90 5.60 6.33 -0.07 27 2 459 0
28AUG26 147.50 C 4.88 5.18 4.88 5.32 -0.07 27 22 1,230 +1
28AUG26 150.00 C 4.04 4.26 4.04 4.42 -0.07 27 8 290 +7
28AUG26 152.50 C 3.35 3.52 3.35 3.69 +0.03 27 3 191 0
28AUG26 155.00 C 2.46 3.13 2.46 3.04 +0.03 27 22 1,000 0
28AUG26 157.50 C 2.42 2.42 2.42 2.52 +0.10 27 14 643 +14
28AUG26 160.00 C 0.00 0.00 0.00 2.06 +0.14 27 0 748 0
28AUG26 162.50 C 0.00 0.00 0.00 1.69 +0.16 28 0 746 0
28AUG26 165.00 C 0.00 0.00 0.00 1.36 +0.18 28 0 874 0
28AUG26 167.50 C 0.00 0.00 0.00 1.09 +0.17 28 0 288 0
28AUG26 170.00 C 0.85 0.85 0.85 0.84 +0.13 28 1 187 0
28AUG26 172.50 C 0.00 0.00 0.00 0.67 +0.15 27 0 4 0
28AUG26 175.00 C 0.00 0.00 0.00 0.52 +0.12 28 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.40 +0.11 27 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.31 +0.10 27 0 5 0
28AUG26 182.50 C 0.00 0.00 0.00 0.23 +0.07 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.17 +0.07 27 0 2 0
28AUG26 187.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.10 +0.05 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 72.66 +0.36 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.17 +0.35 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.69 +0.35 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.20 +0.35 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.72 +0.33 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.23 +0.46 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.75 +0.39 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.27 +0.29 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.80 +0.29 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.19 +0.19 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.84 +0.25 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.37 +0.29 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.91 +0.16 31 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 40.47 +0.10 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.03 +0.01 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.29 -0.39 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.02 -0.34 25 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 30.66 -0.32 26 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.41 -0.66 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.70 +0.95 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.52 +0.28 31 0 1,299 0
29SEP26 122.50 C 0.00 0.00 0.00 22.42 +0.42 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.41 +0.40 30 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 18.45 +0.39 29 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.44 -0.11 28 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 14.61 +0.21 28 0 682 0
29SEP26 135.00 C 0.00 0.00 0.00 12.94 -0.30 27 0 1,248 0
29SEP26 137.50 C 11.60 11.60 11.60 11.33 -0.19 27 30 1,086 +30
29SEP26 140.00 C 9.24 10.12 9.24 9.89 -0.17 27 31 9,785 0
29SEP26 142.50 C 7.73 8.34 7.73 8.62 -0.19 27 34 1,308 -29
29SEP26 145.00 C 6.88 6.99 6.82 7.46 -0.10 26 21 10,185 -18
29SEP26 147.50 C 5.86 6.35 5.86 6.40 -0.10 26 74 872 +3
29SEP26 150.00 C 5.05 5.44 5.05 5.48 -0.02 26 68 1,928 +50
29SEP26 152.50 C 4.23 4.45 4.20 4.70 +0.04 26 4 318 0
29SEP26 155.00 C 3.63 3.81 3.63 3.99 +0.11 26 4 767 +1
29SEP26 157.50 C 3.31 3.31 3.31 3.38 +0.17 26 10 720 0
29SEP26 160.00 C 2.72 2.72 2.72 2.83 +0.19 26 1 907 -1
29SEP26 162.50 C 0.00 0.00 0.00 2.34 +0.22 26 0 754 0
29SEP26 165.00 C 2.04 2.04 2.04 1.91 +0.19 26 40 8,335 0
29SEP26 167.50 C 0.00 0.00 0.00 1.54 +0.19 26 0 712 0
29SEP26 170.00 C 0.00 0.00 0.00 1.24 +0.17 26 0 204 0
29SEP26 172.50 C 1.05 1.05 1.05 0.97 +0.14 25 1 63 0
29SEP26 175.00 C 1.00 1.00 1.00 0.78 +0.15 25 1 130 +1
29SEP26 177.50 C 0.80 0.80 0.80 0.59 +0.11 25 1 225 +1
29SEP26 180.00 C 0.00 0.00 0.00 0.47 +0.12 25 0 35 0
29SEP26 182.50 C 0.00 0.00 0.00 0.35 +0.09 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.27 +0.08 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.20 +0.07 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.15 +0.06 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.11 +0.05 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 72.66 +0.36 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.17 +0.35 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.70 +0.36 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.22 -0.04 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.77 +0.29 31 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 60.34 +0.40 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.91 +0.36 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.27 +0.09 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.80 -0.01 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.19 -0.28 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.85 -0.29 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.58 -0.36 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 43.27 -0.25 25 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 40.99 -0.25 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.65 -0.33 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.38 -0.37 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.19 -0.36 26 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.52 +0.12 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.40 +0.12 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.33 +0.12 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.76 -0.60 26 0 264 0
30DEC26 122.50 C 24.10 24.10 24.10 23.84 -0.60 25 2 609 -2
30DEC26 125.00 C 0.00 0.00 0.00 22.71 +0.10 28 0 421 0
30DEC26 127.50 C 20.80 20.80 20.80 20.97 +0.13 28 2 274 -2
30DEC26 130.00 C 18.55 18.55 18.55 19.23 +0.11 27 2 1,816 +2
30DEC26 132.50 C 17.20 17.20 17.20 17.66 +0.14 27 2 637 +2
30DEC26 135.00 C 0.00 0.00 0.00 16.09 +0.17 27 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 14.21 -0.36 26 0 766 0
30DEC26 140.00 C 12.00 12.00 12.00 12.87 -0.01 26 2 759 +2
30DEC26 142.50 C 11.24 11.52 11.14 11.60 -0.06 26 180 1,238 +180
30DEC26 145.00 C 10.10 10.10 9.77 10.45 -0.03 26 97 682 +97
30DEC26 147.50 C 9.37 9.37 9.37 9.37 -0.02 26 1 326 0
30DEC26 150.00 C 0.00 0.00 0.00 8.50 +0.10 26 0 1,973 0
30DEC26 152.50 C 0.00 0.00 0.00 7.56 -0.24 26 0 233 0
30DEC26 155.00 C 0.00 0.00 0.00 6.78 +0.01 26 0 205 0
30DEC26 157.50 C 5.70 5.70 5.70 6.05 -0.03 26 1 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.35 -0.08 26 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 4.78 -0.11 26 0 885 0
30DEC26 165.00 C 0.00 0.00 0.00 4.20 -0.15 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 3.73 -0.16 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.28 -0.21 26 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 2.94 -0.14 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.53 -0.22 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.33 -0.13 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 1.96 -0.27 26 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.78 -0.21 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.54 -0.24 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.32 -0.25 26 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.16 -0.22 26 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.99 -0.25 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.85 -0.24 26 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.74 -0.21 26 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.62 -0.23 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.46 -0.21 26 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 -0.19 26 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 72.70 +0.19 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.67 +0.53 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.70 -0.08 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.22 -0.21 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.77 -0.32 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.36 -0.40 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.94 -0.49 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.61 -0.60 0 0 558 0
30MAR27 90.00 C 0.00 0.00 0.00 53.33 -0.47 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 51.12 -0.38 21 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 48.83 -0.39 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.48 -0.47 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.36 -0.50 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.15 -0.34 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.86 -0.43 25 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 37.70 -0.59 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.58 -0.43 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.51 -0.42 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.87 -0.02 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.78 -0.11 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.97 +0.02 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 26.25 -0.45 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.58 -0.42 26 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 23.63 +0.31 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.07 +0.28 28 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 20.53 +0.27 28 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.02 +0.22 28 0 659 0
30MAR27 137.50 C 15.80 15.80 15.80 17.13 +0.20 26 30 252 0
30MAR27 140.00 C 13.76 15.22 13.76 15.81 +0.19 26 60 70 +40
30MAR27 142.50 C 13.94 13.94 13.94 14.56 +0.13 26 30 140 +30
30MAR27 145.00 C 0.00 0.00 0.00 13.42 +0.11 26 0 711 0
30MAR27 147.50 C 0.00 0.00 0.00 12.41 +0.12 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 11.50 +0.09 27 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.67 +0.09 27 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.85 +0.09 27 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 9.10 +0.07 27 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 8.45 +0.07 27 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 7.79 +0.07 27 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.15 +0.05 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.65 +0.05 27 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.15 +0.05 28 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 5.65 +0.06 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.21 +0.04 28 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.84 +0.04 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.47 -0.09 28 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.10 -0.08 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.78 -0.08 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.63 +0.04 29 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.36 +0.05 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.99 -0.05 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.74 -0.05 29 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.56 -0.04 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.38 -0.03 29 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.74 -0.02 29 0 192 0
29JUN27 112.50 C 0.00 0.00 0.00 34.73 - 24 0 0 -
29JUN27 115.00 C 30.61 30.61 30.61 32.94 +0.32 25 50 50 +50
29JUN27 117.50 C 0.00 0.00 0.00 31.15 +0.55 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.40 +0.55 25 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.76 -0.32 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.93 +0.52 27 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 25.31 +0.46 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.79 +0.43 27 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.27 +0.40 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.84 +0.33 27 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 18.92 +0.28 25 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.62 +0.25 25 0 11 0
29JUN27 142.50 C 0.00 0.00 0.00 16.40 +0.17 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.29 +0.13 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.17 +0.04 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.25 +0.07 25 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 12.47 +0.13 26 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 11.69 +0.20 26 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 10.91 +0.26 26 0 30 0
29JUN27 160.00 C 8.10 8.10 8.10 10.26 +0.28 26 5 81 +5
29JUN27 162.50 C 0.00 0.00 0.00 9.65 +0.35 26 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.05 +0.42 27 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.44 +0.43 27 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 7.96 +0.47 27 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 7.50 +0.53 27 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.05 +0.60 27 0 5 0
29JUN27 177.50 C 0.00 0.00 0.00 6.60 +0.63 28 0 0 0
TOTAL CALL 2,753 155,448 +986
12JUN26 112.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
12JUN26 122.50 P 0.07 0.07 0.06 0.04 0.00 64 14 14 +14
12JUN26 125.00 P 0.00 0.00 0.00 0.07 0.00 61 0 3 0
12JUN26 127.50 P 0.19 0.19 0.10 0.11 -0.02 58 9 48 0
12JUN26 130.00 P 0.30 0.30 0.25 0.18 -0.05 54 170 187 +170
12JUN26 132.50 P 0.39 0.43 0.26 0.29 -0.09 50 54 126 +43
12JUN26 135.00 P 0.84 0.91 0.43 0.47 -0.16 46 237 373 +119
12JUN26 137.50 P 1.39 1.52 0.78 0.78 -0.27 42 143 297 -6
12JUN26 140.00 P 2.27 2.40 1.29 1.35 -0.37 39 759 562 -178
12JUN26 142.50 P 3.20 3.20 2.43 2.24 -0.47 36 370 609 +223
12JUN26 145.00 P 0.00 0.00 0.00 3.82 -0.37 37 0 819 0
12JUN26 147.50 P 6.21 6.21 6.21 5.64 -0.57 35 1 250 0
12JUN26 150.00 P 0.00 0.00 0.00 7.86 -0.52 35 0 25 0
12JUN26 152.50 P 0.00 0.00 0.00 10.24 -0.50 35 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 12.70 -0.50 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 15.20 -0.50 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 17.70 -0.50 0 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 20.20 -0.50 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 22.70 -0.50 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 25.20 -0.50 0 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 28.20 0.00 112 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 30.70 0.00 119 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 33.20 0.00 126 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 35.70 0.00 133 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
18JUN26 115.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
18JUN26 117.50 P 0.00 0.00 0.00 0.05 - 52 0 0 -
18JUN26 120.00 P 0.00 0.00 0.00 0.08 - 50 0 0 -
18JUN26 122.50 P 0.00 0.00 0.00 0.12 - 48 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 0.18 - 45 0 0 -
18JUN26 127.50 P 0.00 0.00 0.00 0.28 - 44 0 0 -
18JUN26 130.00 P 0.62 0.62 0.49 0.43 - 42 19 19 -
18JUN26 132.50 P 1.05 1.05 0.69 0.66 - 40 3 3 -
18JUN26 135.00 P 1.19 1.20 0.95 0.99 - 38 49 49 -
18JUN26 137.50 P 1.88 1.88 1.34 1.48 - 36 106 86 -
18JUN26 140.00 P 3.11 3.11 2.02 2.19 - 34 248 202 -
18JUN26 142.50 P 3.10 3.12 3.10 3.17 - 33 15 12 -
18JUN26 145.00 P 0.00 0.00 0.00 4.64 - 33 0 0 -
18JUN26 147.50 P 0.00 0.00 0.00 6.24 - 31 0 0 -
18JUN26 150.00 P 0.00 0.00 0.00 8.24 - 31 0 0 -
18JUN26 152.50 P 0.00 0.00 0.00 10.44 - 31 0 0 -
18JUN26 155.00 P 0.00 0.00 0.00 12.78 - 30 0 0 -
18JUN26 157.50 P 0.00 0.00 0.00 15.22 - 30 0 0 -
18JUN26 160.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
18JUN26 162.50 P 0.00 0.00 0.00 20.20 - 0 0 0 -
18JUN26 165.00 P 0.00 0.00 0.00 23.38 - 67 0 0 -
18JUN26 167.50 P 0.00 0.00 0.00 25.95 - 74 0 0 -
18JUN26 170.00 P 0.00 0.00 0.00 28.46 - 79 0 0 -
18JUN26 172.50 P 0.00 0.00 0.00 30.96 - 84 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 585 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 100 4 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,086 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 3,534 0
29JUN26 105.00 P 0.13 0.15 0.13 0.01 -0.02 45 32 840 -32
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 5,675 0
29JUN26 112.50 P 0.00 0.00 0.00 0.04 -0.04 42 0 2,892 0
29JUN26 115.00 P 0.25 0.25 0.25 0.06 -0.05 40 1 4,933 0
29JUN26 117.50 P 0.31 0.31 0.31 0.09 -0.07 39 1 2,844 0
29JUN26 120.00 P 0.35 0.35 0.34 0.14 -0.09 38 38 3,535 0
29JUN26 122.50 P 0.46 0.46 0.42 0.22 -0.11 37 10 2,367 0
29JUN26 125.00 P 0.72 0.72 0.53 0.34 -0.13 36 121 3,777 -48
29JUN26 127.50 P 0.91 0.91 0.71 0.50 -0.17 35 91 3,356 +32
29JUN26 130.00 P 1.18 1.31 0.84 0.74 -0.19 34 171 3,458 +25
29JUN26 132.50 P 1.29 1.29 1.14 1.07 -0.18 33 78 2,579 -2
29JUN26 135.00 P 2.08 2.08 1.54 1.52 -0.17 32 125 4,804 -5
29JUN26 137.50 P 2.80 3.01 2.15 2.14 -0.16 31 129 3,150 +50
29JUN26 140.00 P 4.00 4.00 2.85 2.94 -0.16 30 74 3,465 -22
29JUN26 142.50 P 5.46 5.46 4.00 3.98 -0.15 29 65 2,572 0
29JUN26 145.00 P 6.80 6.80 6.35 5.40 -0.11 29 46 1,743 -3
29JUN26 147.50 P 0.00 0.00 0.00 7.06 -0.16 29 0 835 0
29JUN26 150.00 P 10.00 10.00 10.00 8.70 -0.50 27 1 1,096 -1
29JUN26 152.50 P 0.00 0.00 0.00 10.75 -0.52 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 12.96 -0.53 26 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 15.29 -0.52 26 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 17.72 -0.51 26 0 1,345 0
29JUN26 162.50 P 0.00 0.00 0.00 20.20 -0.50 0 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 23.38 +0.18 48 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 25.96 +0.26 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 28.51 +0.31 57 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 31.03 +0.33 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 33.20 0.00 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 35.95 +0.25 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.53 +0.33 70 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 40.94 +0.24 71 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.44 +0.24 74 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.61 -0.09 70 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 48.50 +0.30 81 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.02 +0.32 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.52 +0.32 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 56.02 +0.32 89 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 58.58 +0.38 93 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 63.52 +0.32 97 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 68.44 +0.24 100 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.05 0.00 42 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.07 0.00 41 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.09 0.00 40 0 124 0
30JUL26 105.00 P 0.32 0.32 0.32 0.12 -0.01 39 6 580 +6
30JUL26 107.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 1,136 0
30JUL26 110.00 P 0.40 0.40 0.40 0.23 -0.01 37 10 3,608 0
30JUL26 112.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 113 0
30JUL26 115.00 P 0.61 0.61 0.61 0.42 -0.02 36 1 5,272 +1
30JUL26 117.50 P 0.84 0.88 0.74 0.55 -0.03 35 214 1,065 +100
30JUL26 120.00 P 0.87 0.87 0.86 0.74 -0.04 34 166 792 +90
30JUL26 122.50 P 1.09 1.09 1.07 0.95 -0.06 33 35 634 +33
30JUL26 125.00 P 1.62 1.62 1.28 1.23 -0.07 33 700 3,828 -34
30JUL26 127.50 P 2.04 2.04 1.65 1.59 -0.05 32 83 1,961 +81
30JUL26 130.00 P 2.50 2.50 2.02 2.01 -0.01 31 183 2,725 +81
30JUL26 132.50 P 2.74 2.74 2.74 2.52 -0.03 31 18 1,739 0
30JUL26 135.00 P 3.50 3.50 3.17 3.10 -0.10 29 162 1,596 +156
30JUL26 137.50 P 4.15 4.19 3.84 3.86 -0.06 29 125 1,896 -3
30JUL26 140.00 P 5.50 5.50 4.69 4.85 +0.03 28 145 891 +25
30JUL26 142.50 P 6.50 6.50 6.08 5.91 +0.01 28 9 415 -1
30JUL26 145.00 P 8.18 8.18 7.07 7.29 +0.08 28 38 456 +31
30JUL26 147.50 P 0.00 0.00 0.00 8.91 +0.14 28 0 1,027 0
30JUL26 150.00 P 0.00 0.00 0.00 10.54 +0.11 28 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 12.17 -0.39 27 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 14.11 -0.43 27 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 16.19 -0.42 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 18.36 -0.45 27 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 20.61 -0.47 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.47 +0.06 33 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.96 +0.17 35 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 28.51 +0.28 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 31.03 +0.33 40 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 33.46 +0.26 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.95 +0.25 44 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.56 +0.36 47 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 41.09 +0.39 49 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 43.61 +0.41 51 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 46.08 +0.38 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.66 +0.46 56 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 51.05 +0.35 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.52 +0.32 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 56.02 +0.32 60 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 58.58 +0.38 62 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 63.59 +0.39 65 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 68.56 +0.36 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 41 0
28AUG26 100.00 P 0.48 0.48 0.44 0.15 +0.03 36 50 1,106 +50
28AUG26 102.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.29 +0.05 35 0 51 0
28AUG26 107.50 P 0.00 0.00 0.00 0.39 +0.06 35 0 611 0
28AUG26 110.00 P 0.00 0.00 0.00 0.51 +0.06 34 0 803 0
28AUG26 112.50 P 0.00 0.00 0.00 0.66 +0.06 34 0 38 0
28AUG26 115.00 P 0.00 0.00 0.00 0.86 +0.06 33 2 348 0
28AUG26 117.50 P 1.45 1.45 1.27 1.09 +0.06 33 56 895 +6
28AUG26 120.00 P 1.66 1.70 1.66 1.40 +0.05 33 17 721 +4
28AUG26 122.50 P 0.00 0.00 0.00 1.75 +0.03 32 0 841 0
28AUG26 125.00 P 2.35 2.50 2.35 2.16 +0.01 32 538 1,596 +141
28AUG26 127.50 P 3.15 3.15 3.15 2.68 -0.01 31 1 935 -1
28AUG26 130.00 P 0.00 0.00 0.00 3.25 -0.03 31 0 990 0
28AUG26 132.50 P 3.97 3.97 3.97 3.92 -0.01 30 2 1,213 +1
28AUG26 135.00 P 5.25 5.25 4.52 4.66 -0.02 29 330 1,191 +97
28AUG26 137.50 P 5.80 5.80 5.80 5.53 -0.01 29 1 850 +1
28AUG26 140.00 P 7.50 7.50 6.73 6.56 +0.01 28 31 1,005 +28
28AUG26 142.50 P 8.73 8.73 8.03 7.74 0.00 28 5 529 0
28AUG26 145.00 P 9.22 9.28 8.88 9.17 +0.11 28 185 707 +185
28AUG26 147.50 P 0.00 0.00 0.00 10.68 +0.09 28 0 176 0
28AUG26 150.00 P 0.00 0.00 0.00 12.14 -0.28 28 0 91 0
28AUG26 152.50 P 0.00 0.00 0.00 13.87 -0.26 28 0 8 0
28AUG26 155.00 P 0.00 0.00 0.00 15.73 -0.27 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.65 -0.28 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.69 -0.26 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.79 -0.28 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.67 +0.43 32 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.95 +0.47 33 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.29 +0.66 34 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.59 +0.63 34 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 34.10 +0.79 36 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 36.55 +0.85 37 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.82 +0.56 37 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 41.43 +0.72 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 43.69 +0.49 40 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 46.08 +0.38 40 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 48.66 +0.46 42 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.32 +0.62 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.52 +0.32 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.33 +0.63 49 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.86 +0.66 50 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 63.83 +0.63 53 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 68.86 +0.66 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,561 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 35 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 567 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 0.00 35 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 0.00 34 0 557 0
29SEP26 100.00 P 0.72 0.73 0.72 0.28 +0.01 34 100 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.47 0.00 33 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.61 -0.01 33 0 618 0
29SEP26 110.00 P 0.00 0.00 0.00 0.79 0.00 32 0 4,934 0
29SEP26 112.50 P 0.00 0.00 0.00 1.01 -0.01 32 0 3,769 0
29SEP26 115.00 P 1.60 1.60 1.60 1.26 -0.02 32 13 2,447 -11
29SEP26 117.50 P 0.00 0.00 0.00 1.57 -0.02 31 0 1,907 0
29SEP26 120.00 P 2.20 2.20 2.20 1.93 -0.05 31 16 1,286 +1
29SEP26 122.50 P 2.50 2.50 2.50 2.35 -0.05 31 1 4,983 0
29SEP26 125.00 P 3.05 3.05 2.86 2.86 -0.08 30 122 4,097 +1
29SEP26 127.50 P 3.48 3.48 3.48 3.42 -0.08 30 15 735 +15
29SEP26 130.00 P 4.24 4.24 4.14 4.10 0.00 29 11 939 +11
29SEP26 132.50 P 0.00 0.00 0.00 4.77 -0.04 29 0 1,365 0
29SEP26 135.00 P 5.80 5.87 5.79 5.54 -0.05 28 42 1,017 +42
29SEP26 137.50 P 6.82 6.82 6.55 6.46 -0.03 28 78 1,260 +58
29SEP26 140.00 P 8.28 8.28 7.70 7.57 +0.03 28 4 7,257 0
29SEP26 142.50 P 9.49 9.49 9.05 8.76 +0.13 27 8 745 +6
29SEP26 145.00 P 10.42 10.42 10.42 10.06 +0.06 27 1 567 0
29SEP26 147.50 P 0.00 0.00 0.00 11.59 +0.07 27 0 117 0
29SEP26 150.00 P 0.00 0.00 0.00 12.94 -0.27 27 0 83 0
29SEP26 152.50 P 0.00 0.00 0.00 14.63 -0.26 26 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 16.37 -0.27 26 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 18.24 -0.26 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.17 -0.28 26 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 22.19 -0.27 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 25.02 +0.44 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 27.23 +0.51 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 29.52 +0.57 30 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.84 +0.71 31 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.14 +0.62 32 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.56 +0.69 33 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 38.91 +0.65 33 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 41.43 +0.69 35 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.75 +0.55 35 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 46.18 +0.48 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.66 +0.46 37 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.32 +0.62 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.71 +0.51 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.33 +0.63 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.86 +0.66 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.83 +0.63 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.86 +0.66 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 30 0
30DEC26 77.50 P 0.60 0.60 0.60 0.04 -0.04 32 6 36 +6
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 791 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.07 31 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 -0.10 31 0 149 0
30DEC26 90.00 P 1.00 1.02 1.00 0.22 -0.11 31 98 363 +41
30DEC26 92.50 P 1.20 1.20 1.10 0.29 -0.13 31 122 186 +88
30DEC26 95.00 P 1.23 1.28 1.23 0.39 -0.14 30 60 1,058 0
30DEC26 97.50 P 1.39 1.39 1.39 0.50 -0.17 30 30 144 +17
30DEC26 100.00 P 0.00 0.00 0.00 0.65 -0.18 30 0 2,737 0
30DEC26 102.50 P 0.00 0.00 0.00 0.79 -0.27 30 0 232 0
30DEC26 105.00 P 0.00 0.00 0.00 1.01 -0.28 29 0 187 0
30DEC26 107.50 P 2.20 2.20 2.20 1.24 -0.31 29 2 325 0
30DEC26 110.00 P 2.40 2.40 2.40 1.53 -0.29 29 50 1,044 +50
30DEC26 112.50 P 2.67 2.67 2.67 1.85 -0.36 29 45 2,678 0
30DEC26 115.00 P 0.00 0.00 0.00 2.31 -0.34 29 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 2.75 -0.33 29 0 3,334 0
30DEC26 120.00 P 3.80 3.86 3.80 3.26 -0.37 29 75 1,849 +75
30DEC26 122.50 P 0.00 0.00 0.00 3.85 -0.35 28 0 1,115 0
30DEC26 125.00 P 0.00 0.00 0.00 4.48 -0.38 28 0 3,523 0
30DEC26 127.50 P 0.00 0.00 0.00 5.23 -0.36 28 0 611 0
30DEC26 130.00 P 0.00 0.00 0.00 5.99 -0.32 28 0 1,565 0
30DEC26 132.50 P 0.00 0.00 0.00 6.92 -0.21 28 0 277 0
30DEC26 135.00 P 8.25 8.26 8.25 7.86 -0.16 28 200 600 +200
30DEC26 137.50 P 0.00 0.00 0.00 8.94 -0.06 28 0 339 0
30DEC26 140.00 P 10.61 10.61 10.61 10.07 -0.21 27 100 758 +100
30DEC26 142.50 P 0.00 0.00 0.00 11.27 -0.06 27 0 355 0
30DEC26 145.00 P 13.46 13.46 13.46 12.63 +0.07 27 30 159 +30
30DEC26 147.50 P 0.00 0.00 0.00 14.08 +0.05 27 0 262 0
30DEC26 150.00 P 16.27 16.27 16.27 15.61 +0.06 27 30 1,746 -30
30DEC26 152.50 P 0.00 0.00 0.00 16.80 -0.40 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 18.51 -0.46 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.26 -0.51 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.74 +0.11 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.72 +0.14 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.72 +0.17 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.81 +0.55 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.95 +0.63 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.99 +0.56 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.31 +0.72 30 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 37.34 +0.54 29 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 39.67 +0.64 30 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.94 +0.65 30 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.24 +0.66 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.70 +0.79 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.95 +0.69 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.32 +0.18 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.71 +0.19 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.33 +0.41 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.86 +0.52 35 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.83 +0.60 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.86 +0.66 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 0.00 31 0 205 0
30MAR27 72.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 57 0
30MAR27 77.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 96 0
30MAR27 92.50 P 2.00 2.00 2.00 0.74 +0.02 31 2 180 -1
30MAR27 95.00 P 0.00 0.00 0.00 0.91 +0.02 30 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 1.12 +0.05 30 0 74 0
30MAR27 100.00 P 0.00 0.00 0.00 1.36 +0.05 30 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 1.62 +0.04 30 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.96 +0.05 30 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 2.30 +0.06 30 0 156 0
30MAR27 110.00 P 0.00 0.00 0.00 2.73 +0.05 30 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 3.19 +0.06 29 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.69 -0.06 29 0 206 0
30MAR27 117.50 P 0.00 0.00 0.00 4.28 -0.08 29 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 4.88 -0.09 29 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 5.59 -0.13 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 6.36 -0.13 29 0 1,087 0
30MAR27 127.50 P 0.00 0.00 0.00 7.13 -0.17 29 0 130 0
30MAR27 130.00 P 0.00 0.00 0.00 8.07 -0.19 29 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 9.01 -0.21 28 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.01 -0.27 28 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 11.15 -0.28 28 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 12.30 -0.30 28 0 6 0
30MAR27 142.50 P 14.29 14.29 14.29 13.54 -0.35 28 2 33 0
30MAR27 145.00 P 16.68 16.68 16.68 14.89 -0.36 28 30 60 +30
30MAR27 147.50 P 17.18 17.18 17.18 16.38 -0.37 28 50 140 +50
30MAR27 150.00 P 0.00 0.00 0.00 17.99 -0.40 28 0 94 0
30MAR27 152.50 P 0.00 0.00 0.00 19.68 +0.19 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.38 +0.23 29 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 23.18 -0.42 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.06 -0.42 29 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 26.95 -0.42 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.89 -0.43 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.94 -0.40 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.00 -0.36 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 35.08 -0.32 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.23 -0.24 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.43 -0.15 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.65 -0.08 32 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.88 -0.03 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.16 +0.04 33 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.48 +0.14 33 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.82 +0.22 34 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 53.16 +0.29 34 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.53 +0.37 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.94 +0.48 35 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.36 -0.45 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.23 -0.44 37 0 0 0
30MAR27 210.00 P 68.94 69.27 68.75 70.16 +0.28 39 240 606 +240
29JUN27 112.50 P 5.40 5.40 5.40 3.72 - 28 11 11 -
29JUN27 115.00 P 0.00 0.00 0.00 4.33 +0.16 28 0 41 0
29JUN27 117.50 P 0.00 0.00 0.00 4.94 +0.13 28 0 101 0
29JUN27 120.00 P 0.00 0.00 0.00 5.60 +0.10 27 0 22 0
29JUN27 122.50 P 0.00 0.00 0.00 6.38 +0.08 27 0 60 0
29JUN27 125.00 P 0.00 0.00 0.00 7.16 +0.05 27 0 4 0
29JUN27 127.50 P 9.93 9.93 9.93 8.02 -0.01 27 10 30 +10
29JUN27 130.00 P 0.00 0.00 0.00 8.98 -0.05 27 0 21 0
29JUN27 132.50 P 0.00 0.00 0.00 9.95 -0.08 27 0 16 0
29JUN27 135.00 P 0.00 0.00 0.00 11.02 -0.15 27 0 11 0
29JUN27 137.50 P 0.00 0.00 0.00 12.17 -0.20 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 13.34 -0.24 27 0 109 0
29JUN27 142.50 P 0.00 0.00 0.00 14.61 -0.31 27 0 0 0
29JUN27 145.00 P 18.06 18.06 18.06 15.97 -0.35 27 50 50 +50
29JUN27 147.50 P 0.00 0.00 0.00 17.34 -0.46 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.95 -0.41 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.67 -0.36 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 22.42 -0.29 28 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 24.18 -0.24 28 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.07 -0.20 28 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.00 -0.14 29 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.95 -0.08 29 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.92 -0.06 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.99 -0.03 30 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.10 +0.02 30 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 38.22 +0.06 30 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.36 +0.08 30 0 0 0
TOTAL PUT 7,951 240,782 +2,536
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$ 6.85
29JUN26 4.70 C 0.00 0.00 0.00 2.16 +0.03 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.06 +0.03 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.96 +0.03 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.86 +0.03 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 +0.03 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 +0.03 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 +0.04 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 +0.04 16 0 0 0
29JUN26 6.75 C 0.14 0.14 0.14 0.15 +0.02 12 90 90 +90
29JUN26 7.00 C 0.04 0.04 0.03 0.04 +0.01 14 28 153 +10
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 23 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.07 +0.04 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.97 +0.04 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.63 +0.04 14 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.40 +0.02 13 0 0 0
30JUL26 6.75 C 0.19 0.19 0.19 0.21 +0.01 13 10 10 +10
30JUL26 7.00 C 0.08 0.08 0.08 0.09 +0.01 13 10 10 +10
30JUL26 7.25 C 0.03 0.03 0.03 0.03 0.00 13 10 369 +10
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 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 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 2.07 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.66 +0.03 15 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.44 +0.02 14 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.27 +0.02 14 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.01 15 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 0.02 +0.01 17 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 2.07 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 +0.03 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.02 10 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 +0.02 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 +0.02 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.01 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 14 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 13 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 201 0
29SEP26 7.75 C 0.03 0.03 0.03 0.02 0.00 15 20 66 -17
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 2.07 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.14 +0.02 14 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.03 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.01 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.02 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.02 15 0 130 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 16 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 654 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 2.07 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.39 +0.01 14 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.03 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.03 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 +0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.01 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.01 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.02 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.01 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 18 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 2.09 +0.02 19 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.99 +0.02 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.90 +0.02 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.67 +0.03 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 +0.01 16 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.22 +0.02 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 +0.03 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 +0.03 16 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 +0.03 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.01 16 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29JUN27 7.50 C 0.23 0.23 0.23 0.27 +0.02 17 60 120 +60
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 17 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 0.05 +0.01 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 228 7,936 +173
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 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 50 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 920 0
29JUN26 6.75 P 0.06 0.06 0.06 0.05 -0.01 14 7 1,280 0
29JUN26 7.00 P 0.28 0.28 0.22 0.19 -0.02 15 40 1,879 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.03 18 0 490 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.03 30 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 -0.02 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.01 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 -0.01 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 -0.01 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 -0.01 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 -0.01 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 -0.01 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 -0.01 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 -0.01 100 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 6.50 P 0.04 0.04 0.04 0.03 0.00 14 8 28 +8
30JUL26 6.75 P 0.00 0.00 0.00 0.09 0.00 14 0 335 0
30JUL26 7.00 P 0.26 0.26 0.26 0.23 -0.01 15 85 196 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 -0.04 13 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.67 -0.03 21 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.94 -0.02 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.19 -0.01 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 -0.02 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.69 -0.01 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.94 -0.01 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.03 0.03 0.03 0.03 0.00 17 5 140 +5
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 16 0 18 0
28AUG26 6.75 P 0.16 0.17 0.16 0.14 -0.01 15 134 721 +94
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.01 16 0 129 0
28AUG26 7.25 P 0.00 0.00 0.00 0.46 -0.01 17 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.68 -0.02 19 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 -0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.94 -0.02 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 -0.01 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 -0.02 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 -0.01 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 260 0
29SEP26 6.25 P 0.05 0.05 0.05 0.04 -0.02 14 50 443 +50
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 14 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.05 13 0 848 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.07 12 0 177 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.04 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.04 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.01 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.01 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.24 -0.01 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.05 -0.01 15 50 478 +47
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 16 0 105 0
30DEC26 6.50 P 0.18 0.18 0.16 0.17 -0.02 15 12 353 +12
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 16 130 1,060 -130
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 16 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.02 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 -0.01 20 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.01 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 -0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 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 0.00 0.00 0.00 0.09 0.00 16 0 8 0
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 0.23 -0.01 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.01 16 0 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.01 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 0.00 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.02 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 -0.03 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.02 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 0.00 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 -0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 -0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 0.00 18 0 72 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 0.00 17 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 0.00 18 130 170 +130
29JUN27 7.00 P 0.65 0.65 0.65 0.53 -0.03 16 4 28 +4
29JUN27 7.25 P 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.88 -0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 -0.02 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 -0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.02 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 -0.02 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 -0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 -0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 -0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 -0.01 25 0 0 0
TOTAL PUT 655 14,920 +250
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$ 27.72
29JUN26 17.50 C 0.00 0.00 0.00 10.25 -0.25 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.75 -0.14 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.25 -0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.75 -0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.75 -0.26 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 -0.32 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.76 -0.14 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.76 -0.27 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.79 -0.23 25 0 0 0
29JUN26 26.00 C 1.81 1.81 1.78 1.86 -0.10 24 30 30 +30
29JUN26 27.00 C 0.00 0.00 0.00 1.09 -0.11 24 0 25 0
29JUN26 28.00 C 0.52 0.52 0.51 0.55 -0.10 24 12 51 0
29JUN26 29.00 C 0.21 0.22 0.21 0.23 -0.06 24 4 65 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 76 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30JUL26 19.50 C 0.00 0.00 0.00 8.30 - 32 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 7.80 -0.34 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.75 -0.40 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.82 -0.32 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.84 -0.29 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.89 -0.14 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.00 -0.12 26 0 0 0
30JUL26 26.00 C 2.14 2.14 2.14 2.19 -0.06 25 15 15 +15
30JUL26 27.00 C 1.48 1.48 1.48 1.52 -0.05 25 15 15 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.99 -0.05 25 0 30 0
30JUL26 29.00 C 0.62 0.62 0.62 0.63 -0.04 26 15 99 -15
30JUL26 30.00 C 0.28 0.28 0.28 0.37 -0.03 26 2 30 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.30 - 0 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 7.80 -0.34 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.81 -0.34 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.84 -0.30 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.95 -0.23 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.05 -0.26 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.22 -0.12 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.47 -0.05 26 0 0 0
28AUG26 27.00 C 1.80 1.80 1.80 1.84 -0.04 26 15 15 +15
28AUG26 28.00 C 1.30 1.30 1.30 1.33 -0.05 26 15 30 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.94 -0.03 26 0 115 0
28AUG26 30.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 198 0
28AUG26 32.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 27 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 9.27 -0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.77 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.80 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.81 -0.41 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.84 -0.39 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.99 -0.28 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 -0.20 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.31 -0.10 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.59 -0.05 26 0 0 0
29SEP26 27.00 C 1.99 1.99 1.99 1.98 -0.06 26 6 6 +6
29SEP26 28.00 C 1.39 1.39 1.39 1.48 -0.04 26 2 2 +2
29SEP26 29.00 C 0.91 0.91 0.91 1.09 -0.04 27 15 75 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.02 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 143 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 0.00 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 0.00 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 -0.34 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.85 -0.37 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.85 -0.38 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.10 -0.28 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 -0.23 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 -0.19 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.92 -0.08 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 2.37 -0.05 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.89 -0.05 24 0 77 0
30DEC26 29.00 C 0.00 0.00 0.00 1.51 +0.02 25 0 197 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 -0.02 25 0 193 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.01 25 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.01 25 0 92 0
30DEC26 33.00 C 0.49 0.49 0.49 0.53 0.00 25 15 45 +15
30DEC26 34.00 C 0.00 0.00 0.00 0.40 0.00 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 0.00 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 0.00 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 0.00 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.32 - 0 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 7.85 -0.29 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.94 -0.28 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.07 -0.28 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.40 -0.08 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.68 -0.13 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 -0.12 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.42 -0.12 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.90 -0.11 25 0 0 0
30MAR27 28.00 C 2.19 2.22 2.19 2.44 -0.10 25 2 2 +2
30MAR27 29.00 C 0.00 0.00 0.00 2.07 -0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.63 -0.07 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.34 -0.07 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.06 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 -0.04 25 0 81 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.04 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.61 -0.01 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.47 - 23 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 8.02 -0.15 23 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.16 -0.14 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.35 -0.12 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.58 -0.11 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.05 -0.11 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.42 -0.12 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.73 -0.07 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.23 -0.07 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.78 -0.07 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.38 -0.05 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.03 -0.05 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.72 -0.05 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.45 -0.03 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 1.23 -0.03 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 15 0
TOTAL CALL 163 10,718 +119
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29JUN26 25.00 P 0.05 0.06 0.05 0.03 0.00 25 144 46 -116
29JUN26 26.00 P 0.18 0.18 0.13 0.12 0.00 25 30 112 +22
29JUN26 27.00 P 0.40 0.40 0.35 0.36 +0.02 25 21 200 +10
29JUN26 28.00 P 0.83 0.83 0.79 0.82 +0.05 25 45 147 +24
29JUN26 29.00 P 1.65 1.65 1.44 1.50 +0.06 26 3 156 -3
29JUN26 30.00 P 0.00 0.00 0.00 2.33 +0.11 25 0 113 0
29JUN26 31.00 P 3.40 3.40 3.40 3.28 +0.14 0 10 285 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 +0.14 0 0 321 -71
29JUN26 33.00 P 0.00 0.00 0.00 5.44 +0.23 56 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 6.45 +0.31 64 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 7.45 +0.31 70 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.40 +0.26 71 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 9.40 +0.26 77 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.40 +0.26 83 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.40 +0.26 88 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.40 +0.20 93 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.40 +0.20 98 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.40 +0.20 102 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.40 +0.26 107 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.40 +0.26 111 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 +0.02 26 1 0 -1
30JUL26 26.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 23 0
30JUL26 27.00 P 0.71 0.71 0.71 0.72 +0.05 26 2 117 +2
30JUL26 28.00 P 0.00 0.00 0.00 1.20 +0.06 26 1 155 0
30JUL26 29.00 P 1.80 1.80 1.80 1.83 +0.08 26 15 157 -15
30JUL26 30.00 P 0.00 0.00 0.00 2.54 +0.11 25 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 3.39 +0.12 25 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 4.31 +0.13 25 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 5.44 +0.23 38 0 71 0
30JUL26 34.00 P 0.00 0.00 0.00 6.45 +0.31 42 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 7.45 +0.31 47 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.40 +0.19 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.40 +0.26 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.40 +0.26 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.40 +0.26 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.40 +0.20 62 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.40 +0.20 65 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.40 +0.20 69 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.40 +0.26 72 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.40 +0.26 74 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 0.00 27 0 65 0
28AUG26 23.00 P 0.10 0.10 0.10 0.09 +0.01 26 6 6 +6
28AUG26 24.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 10 0
28AUG26 26.00 P 0.00 0.00 0.00 0.62 +0.05 26 0 23 0
28AUG26 27.00 P 0.00 0.00 0.00 0.99 +0.06 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 1.47 +0.06 26 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 2.08 +0.08 27 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 2.76 +0.06 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.55 +0.12 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.41 +0.13 26 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 5.47 +0.26 32 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 6.45 +0.30 35 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 7.45 +0.31 39 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 8.40 +0.19 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.40 +0.26 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.40 +0.26 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.40 +0.26 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.40 +0.20 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.40 +0.20 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.40 +0.20 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.40 +0.26 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.40 +0.26 62 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 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.05 26 0 16 0
29SEP26 26.00 P 0.95 0.95 0.92 0.95 +0.06 26 34 138 +25
29SEP26 27.00 P 1.39 1.39 1.39 1.38 +0.06 26 15 29 +4
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.08 26 0 66 0
29SEP26 29.00 P 0.00 0.00 0.00 2.55 +0.07 26 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 3.27 +0.13 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.05 +0.14 26 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 4.89 +0.20 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.93 +0.34 31 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.22 32 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 +0.25 33 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.75 +0.45 35 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.72 +0.47 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.69 +0.48 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.67 +0.48 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.65 +0.45 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.64 +0.44 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 +0.17 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 +0.17 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.55 +0.17 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.05 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 +0.06 24 0 105 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.05 24 0 18 0
30DEC26 27.00 P 1.90 1.90 1.90 1.72 +0.07 24 2 29 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.07 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 +0.11 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.55 +0.23 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.24 24 0 90 0
30DEC26 32.00 P 5.22 5.22 5.22 5.09 +0.25 25 1 113 -1
30DEC26 33.00 P 0.00 0.00 0.00 6.10 +0.36 28 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.98 +0.35 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.90 +0.36 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 +0.34 30 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 +0.49 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.74 +0.42 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.70 +0.42 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.68 +0.39 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.65 +0.28 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.64 +0.24 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.63 +0.24 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.56 +0.18 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 - 25 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 +0.02 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 +0.03 25 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.03 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.05 +0.03 24 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.17 26 0 25 0
30MAR27 29.00 P 3.02 3.02 3.02 3.25 +0.07 25 5 32 +5
30MAR27 30.00 P 0.00 0.00 0.00 3.89 +0.07 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.60 +0.08 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.21 25 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.21 +0.33 26 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.08 +0.20 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.98 +0.21 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.90 +0.34 28 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.83 +0.22 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.78 +0.24 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.70 +0.21 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.68 +0.23 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.65 +0.24 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.64 +0.24 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.63 +0.24 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.56 +0.18 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 - 25 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 +0.07 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.06 25 0 0 0
29JUN27 26.00 P 2.05 2.05 2.05 1.97 +0.07 26 10 10 +10
29JUN27 27.00 P 2.55 2.55 2.55 2.45 +0.07 26 10 20 +10
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.08 26 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 3.60 +0.10 26 0 10 0
29JUN27 30.00 P 0.00 0.00 0.00 4.26 +0.10 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.97 +0.11 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.72 +0.27 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.53 +0.32 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.37 +0.36 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.22 +0.38 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.09 +0.17 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 +0.20 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.92 +0.21 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.85 +0.28 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.79 +0.22 30 0 0 0
TOTAL PUT 355 7,774 -87
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$ 7.19
29JUN26 3.90 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.19 +0.08 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.10 +0.09 126 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.00 +0.09 121 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.90 +0.09 116 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.80 +0.09 111 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.70 +0.09 106 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.60 +0.09 101 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.09 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.09 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.09 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.09 82 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.09 61 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.09 51 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.10 54 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.10 33 0 952 0
29JUN26 6.50 C 0.58 0.58 0.58 0.70 +0.05 24 2 1,358 +2
29JUN26 6.75 C 0.00 0.00 0.00 0.50 +0.07 36 0 2,263 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 822 0
29JUN26 7.25 C 0.19 0.19 0.19 0.20 +0.03 39 7 954 +1
29JUN26 7.50 C 0.10 0.15 0.10 0.11 +0.01 39 30 1,066 -20
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 1,048 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29JUN26 8.50 C 0.03 0.03 0.03 0.01 0.00 45 40 150 -40
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.70 +0.09 91 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.60 +0.09 87 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.50 +0.09 83 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.40 +0.09 79 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 +0.09 76 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.20 +0.09 72 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 +0.09 55 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 +0.09 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.21 +0.09 48 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 +0.07 39 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.74 +0.06 40 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 +0.05 38 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 226 0
30JUL26 7.25 C 0.26 0.26 0.26 0.27 +0.03 41 1 1,107 +1
30JUL26 7.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 1,212 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 0.00 40 0 140 0
30JUL26 8.00 C 0.13 0.13 0.13 0.08 0.00 40 10 410 +10
30JUL26 8.25 C 0.10 0.10 0.10 0.05 -0.01 40 30 162 +30
30JUL26 8.50 C 0.09 0.09 0.09 0.04 0.00 42 30 153 +30
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 46 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.60 +0.09 78 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.50 +0.09 74 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.40 +0.09 71 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.30 +0.09 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.20 +0.09 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 +0.09 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.70 +0.09 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 +0.09 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.21 +0.09 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.97 +0.08 39 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.75 +0.06 38 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 +0.07 38 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 +0.04 39 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 +0.02 39 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 +0.02 39 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 3.00 +0.09 82 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.90 +0.09 79 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.80 +0.09 76 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.70 +0.09 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.60 +0.09 70 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 +0.09 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.09 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.09 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.09 58 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.09 51 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.09 45 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.09 38 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.09 38 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.07 35 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.06 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.07 36 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.05 37 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.05 37 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.04 37 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.02 37 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 112 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.02 37 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 61 0
30DEC26 4.20 C 0.00 0.00 0.00 3.00 +0.09 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.90 +0.09 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.80 +0.09 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.70 +0.09 59 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.60 +0.09 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 +0.09 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 +0.09 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.09 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.09 48 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.09 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.09 37 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.09 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.07 35 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.04 33 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.06 34 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.07 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.05 35 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.04 36 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.04 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.04 36 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 36 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.02 36 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 10 0
30DEC26 9.75 C 0.14 0.16 0.14 0.10 +0.02 36 3 5 +3
30MAR27 4.40 C 0.00 0.00 0.00 2.80 +0.09 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.70 +0.09 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.60 +0.09 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.50 +0.09 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.40 +0.09 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 +0.09 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +0.09 41 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.09 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.09 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.09 34 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.08 34 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 +0.08 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.08 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.07 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.07 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.06 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.06 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 +0.05 34 0 5 0
30MAR27 8.00 C 0.50 0.50 0.50 0.46 +0.05 34 30 26 +22
30MAR27 8.25 C 0.45 0.46 0.45 0.40 +0.04 34 398 398 +398
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.05 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 +0.03 34 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 +0.09 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.30 +0.09 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.20 +0.09 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.96 +0.09 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 +0.08 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.57 +0.08 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 +0.08 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 +0.08 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 +0.07 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 +0.06 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 +0.06 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.74 +0.07 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 +0.05 34 0 3 0
29JUN27 8.00 C 0.62 0.63 0.62 0.61 +0.06 35 60 60 +60
29JUN27 8.25 C 0.57 0.57 0.57 0.54 +0.05 35 30 30 +30
29JUN27 8.50 C 0.00 0.00 0.00 0.48 +0.04 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
29JUN27 9.75 C 0.31 0.32 0.30 0.26 +0.03 34 5 24 +5
TOTAL CALL 676 24,980 +532
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 947 0
29JUN26 6.00 P 0.04 0.04 0.04 0.03 -0.01 38 5 433 0
29JUN26 6.25 P 0.08 0.08 0.06 0.07 -0.02 38 96 1,015 0
29JUN26 6.50 P 0.20 0.20 0.12 0.14 -0.04 38 21 727 0
29JUN26 6.75 P 0.30 0.30 0.23 0.25 -0.06 38 67 719 +25
29JUN26 7.00 P 0.46 0.46 0.46 0.40 -0.09 37 6 625 0
29JUN26 7.25 P 0.57 0.57 0.57 0.59 -0.09 38 30 384 -30
29JUN26 7.50 P 0.00 0.00 0.00 0.81 -0.09 41 0 593 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 -0.08 39 0 90 0
29JUN26 8.00 P 1.31 1.31 1.31 1.29 -0.11 50 2 333 +2
29JUN26 8.25 P 0.00 0.00 0.00 1.54 -0.08 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 -0.13 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.01 -0.09 43 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 -0.08 63 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 163 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 2,100 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.03 38 0 1,708 0
30JUL26 6.00 P 0.09 0.09 0.09 0.11 -0.04 38 83 346 +83
30JUL26 6.25 P 0.15 0.15 0.15 0.18 -0.05 38 10 230 0
30JUL26 6.50 P 0.28 0.28 0.28 0.27 -0.06 38 30 139 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.39 -0.07 38 0 115 0
30JUL26 7.00 P 0.00 0.00 0.00 0.53 -0.09 38 0 303 0
30JUL26 7.25 P 0.00 0.00 0.00 0.70 -0.10 38 0 152 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 -0.10 39 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.10 -0.12 39 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.36 -0.07 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.57 -0.09 44 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 -0.10 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.04 -0.09 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.27 -0.10 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.53 -0.11 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.79 -0.08 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.02 -0.11 52 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 40 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 0.00 38 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 -0.05 37 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.60 -0.07 36 0 22 0
28AUG26 7.25 P 0.00 0.00 0.00 0.77 -0.08 37 0 0 0
28AUG26 7.50 P 0.98 0.98 0.98 0.96 -0.09 38 30 71 +30
28AUG26 7.75 P 0.00 0.00 0.00 1.19 -0.07 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 -0.10 39 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 -0.10 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.81 -0.11 39 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 -0.07 46 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.28 -0.12 39 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.54 -0.10 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.79 -0.11 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.03 -0.11 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.80 P 0.03 0.03 0.03 0.02 0.00 36 2 150 0
29SEP26 4.90 P 0.03 0.03 0.03 0.03 0.00 37 2 243 -2
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 38 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 36 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 1,583 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 1,684 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.05 35 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 65 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 -0.08 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.08 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.08 37 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.07 39 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.09 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.10 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.09 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 -0.06 45 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 -0.11 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 -0.11 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 34 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 36 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 35 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 35 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 0.00 35 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.01 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.02 35 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
30DEC26 6.75 P 0.63 0.63 0.63 0.66 -0.03 34 15 45 0
30DEC26 7.00 P 0.78 0.78 0.78 0.80 -0.05 34 40 110 +40
30DEC26 7.25 P 0.94 0.94 0.94 0.98 -0.03 35 30 155 +30
30DEC26 7.50 P 0.00 0.00 0.00 1.14 -0.07 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.08 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.08 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.74 -0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.11 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 -0.10 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 -0.09 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 -0.07 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 -0.10 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 -0.10 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 0.00 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 0.00 33 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.01 33 0 53 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 0.00 34 0 6 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.01 33 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 -0.01 33 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 -0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 -0.06 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 -0.08 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 -0.04 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.07 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.06 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 -0.06 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 -0.07 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 -0.08 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29JUN27 5.00 P 0.17 0.17 0.17 0.19 -0.01 34 6 7 +6
29JUN27 5.25 P 0.00 0.00 0.00 0.26 0.00 34 0 2 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 0.00 34 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.06 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 -0.06 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.50 -0.06 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.67 -0.04 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 -0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 -0.05 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 -0.05 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.45 -0.06 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 -0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 -0.07 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.11 -0.06 34 0 0 0
TOTAL PUT 475 27,789 +214
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 GRACE CLOSING PRICE HK$ 137.10
29JUN26 21.00 C 0.00 0.00 0.00 116.13 -8.21 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 115.14 -8.20 233 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 114.14 -8.20 219 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 113.14 -8.20 200 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 112.14 -8.21 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 111.14 -8.21 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 110.14 -8.21 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 109.15 -8.20 203 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 108.15 -8.20 192 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 107.15 -8.21 177 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 106.15 -8.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 105.15 -8.21 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 104.15 -8.21 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 103.16 -8.20 179 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 102.16 -8.21 170 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 101.16 -8.21 158 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 100.16 -8.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 99.16 -8.21 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 98.16 -8.21 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 97.17 -8.20 160 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 96.17 -8.21 152 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 95.17 -8.21 142 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.17 -8.21 113 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 93.17 -8.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 92.17 -8.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 91.17 -8.22 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 90.18 -8.21 136 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 89.18 -8.21 127 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 88.18 -8.21 111 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 87.18 -8.21 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 84.69 -8.21 125 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 82.19 -8.21 102 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 79.69 -8.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 77.20 -8.21 103 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.70 -8.22 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.21 -8.21 97 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 69.71 -8.22 75 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 67.22 -8.21 91 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 64.73 -8.21 91 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 62.24 -8.21 90 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.76 -8.20 91 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 57.28 -8.19 91 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 54.81 -8.18 90 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 52.36 -8.16 91 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 49.92 -8.14 91 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 47.50 -8.10 91 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 45.10 -8.07 91 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 42.74 -8.01 91 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 39.70 -8.65 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 37.56 -8.81 73 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 35.15 -8.50 72 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 32.96 -8.39 76 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 31.95 -6.27 97 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 29.76 -6.23 95 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 27.48 -6.37 91 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 25.55 -6.19 91 0 302 0
29JUN26 117.50 C 0.00 0.00 0.00 23.70 -5.97 91 0 72 0
29JUN26 120.00 C 19.70 19.70 19.70 21.93 -6.69 91 10 260 0
29JUN26 122.50 C 0.00 0.00 0.00 20.24 -6.48 91 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 18.64 -6.25 91 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 17.12 -6.02 91 0 119 0
29JUN26 130.00 C 15.33 15.33 14.71 15.22 -6.24 87 3 186 0
29JUN26 132.50 C 12.96 12.96 12.85 14.04 -5.83 89 4 140 -4
29JUN26 135.00 C 12.72 14.19 12.00 12.83 -5.52 89 26 242 +6
29JUN26 137.50 C 13.04 13.04 11.03 11.70 -5.22 89 50 52 +16
29JUN26 140.00 C 12.41 12.50 9.45 10.60 -4.50 89 259 417 +232
29JUN26 142.50 C 10.70 10.70 8.80 9.71 -4.44 90 2 12 0
29JUN26 145.00 C 11.13 11.13 9.62 8.90 -3.81 91 10 56 -2
29JUN26 147.50 C 8.80 9.36 7.95 8.00 -3.80 91 12 54 -1
29JUN26 150.00 C 7.50 9.50 6.90 7.32 -3.53 92 36 163 +13
29JUN26 152.50 C 6.60 7.54 6.60 6.69 -3.14 93 31 120 +2
29JUN26 155.00 C 7.75 7.75 6.15 6.00 -3.20 93 4 68 -1
29JUN26 157.50 C 5.86 5.86 5.30 5.38 -3.11 93 32 56 -1
29JUN26 160.00 C 6.23 6.52 4.60 4.81 -2.89 92 22 119 +3
29JUN26 162.50 C 4.80 5.75 4.56 4.29 -2.68 92 4 129 +2
29JUN26 165.00 C 4.28 4.60 3.98 3.83 -2.47 92 9 71 +4
29JUN26 167.50 C 4.76 4.90 3.98 3.41 -2.27 92 6 25 -2
29JUN26 170.00 C 4.26 4.82 3.30 3.03 -2.09 92 68 127 -2
29JUN26 172.50 C 3.48 4.41 3.00 2.69 -1.92 92 9 112 -3
29JUN26 175.00 C 3.20 3.68 2.70 2.38 -1.76 92 8 43 +2
29JUN26 177.50 C 3.37 3.37 2.40 2.11 -1.60 92 10 131 0
29JUN26 180.00 C 2.80 3.50 2.51 1.86 -1.47 92 20 95 -9
29JUN26 182.50 C 2.62 2.97 2.62 1.64 -1.34 92 19 44 +15
29JUN26 185.00 C 0.00 0.00 0.00 1.45 -1.21 92 0 42 0
29JUN26 187.50 C 0.00 0.00 0.00 1.28 -1.10 92 0 21 0
29JUN26 190.00 C 2.45 2.45 2.45 1.12 -1.00 92 2 95 0
29JUN26 192.50 C 0.00 0.00 0.00 0.99 -0.90 92 0 20 0
29JUN26 195.00 C 0.00 0.00 0.00 0.87 -0.81 92 0 79 0
29JUN26 197.50 C 0.00 0.00 0.00 0.76 -0.73 92 0 51 0
29JUN26 200.00 C 1.33 1.81 1.23 0.66 -0.67 92 34 256 +2
30JUL26 55.00 C 0.00 0.00 0.00 82.34 -8.20 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 79.86 -8.20 85 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 77.39 -8.19 86 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 74.92 -8.19 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.47 -8.17 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.02 -8.16 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.59 -8.14 85 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.18 -8.11 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.79 -8.07 86 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 60.42 -8.04 85 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.08 -7.99 86 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 55.77 -7.93 86 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 52.36 -9.00 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.06 -8.99 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 47.84 -7.76 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.76 -8.77 68 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 43.64 -7.12 71 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 41.57 -7.09 72 0 30 0
30JUL26 100.00 C 41.74 41.74 41.74 39.55 -7.07 74 2 2 +2
30JUL26 102.50 C 0.00 0.00 0.00 37.62 -6.97 75 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 35.78 -6.85 76 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 34.00 -6.71 77 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 32.28 -6.57 78 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 30.61 -6.42 79 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 29.01 -6.27 80 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 27.46 -6.11 80 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 26.78 -5.14 86 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 24.55 -5.78 81 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 23.90 -4.90 86 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 21.88 -5.44 82 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 20.63 -5.27 82 0 36 0
30JUL26 132.50 C 18.13 18.35 18.13 19.43 -5.10 82 3 32 +3
30JUL26 135.00 C 16.84 16.84 16.84 18.38 -5.56 83 2 19 0
30JUL26 137.50 C 18.80 19.20 18.60 17.41 -5.24 84 10 48 +7
30JUL26 140.00 C 16.80 18.15 15.60 16.53 -4.26 85 3 66 +3
30JUL26 142.50 C 14.41 14.41 14.41 15.61 -4.18 85 1 89 +1
30JUL26 145.00 C 14.49 16.00 13.99 14.74 -4.02 86 32 95 +23
30JUL26 147.50 C 0.00 0.00 0.00 13.92 -3.86 86 0 25 0
30JUL26 150.00 C 12.50 12.50 12.14 13.15 -3.80 86 2 45 -1
30JUL26 152.50 C 11.46 11.46 11.46 12.42 -3.55 87 1 1 0
30JUL26 155.00 C 11.00 11.00 11.00 11.73 -3.45 87 1 14 +1
30JUL26 157.50 C 0.00 0.00 0.00 10.98 -3.46 87 0 63 0
30JUL26 160.00 C 11.60 11.60 9.86 10.28 -3.35 87 12 39 -2
30JUL26 162.50 C 0.00 0.00 0.00 9.62 -3.32 87 0 19 0
30JUL26 165.00 C 0.00 0.00 0.00 9.00 -3.17 87 0 52 0
30JUL26 167.50 C 0.00 0.00 0.00 8.41 -3.03 87 0 115 0
30JUL26 170.00 C 8.95 9.58 8.95 7.86 -2.88 87 3 201 +2
30JUL26 172.50 C 0.00 0.00 0.00 7.34 -2.75 87 0 62 0
30JUL26 175.00 C 0.00 0.00 0.00 6.85 -2.62 87 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 6.40 -2.48 87 0 23 0
30JUL26 180.00 C 0.00 0.00 0.00 5.97 -2.36 87 0 33 0
30JUL26 182.50 C 0.00 0.00 0.00 5.57 -2.24 87 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 5.19 -2.13 86 0 6 0
30JUL26 187.50 C 0.00 0.00 0.00 4.84 -2.02 86 0 15 0
30JUL26 190.00 C 5.67 5.67 5.67 4.51 -1.91 86 1 2 +1
30JUL26 192.50 C 0.00 0.00 0.00 4.21 -1.80 86 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 3.92 -1.71 86 0 16 0
30JUL26 197.50 C 0.00 0.00 0.00 3.65 -1.62 86 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 3.40 -1.53 86 0 33 0
30JUL26 205.00 C 3.87 4.03 3.86 2.94 -1.37 86 7 88 +7
28AUG26 85.00 C 0.00 0.00 0.00 53.19 -8.17 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.16 -7.89 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.18 -7.21 68 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 47.25 -7.28 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.36 -7.00 72 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.52 -6.89 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.73 -6.78 74 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 39.99 -6.66 75 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.30 -6.53 76 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.66 -6.40 77 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 35.07 -6.27 77 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.54 -6.13 78 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.05 -6.00 78 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.62 -5.86 79 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.24 -5.72 79 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 27.91 -5.57 79 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 26.63 -5.42 80 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 25.40 -5.28 80 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 24.21 -5.14 80 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 23.25 -4.81 81 0 0 0
28AUG26 135.00 C 21.85 21.85 21.85 22.21 -4.62 81 15 17 +15
28AUG26 137.50 C 0.00 0.00 0.00 21.22 -4.41 82 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.30 -4.21 82 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 19.39 -4.08 82 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 18.54 -3.89 83 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 17.72 -3.92 83 0 30 0
28AUG26 150.00 C 16.81 16.81 16.81 16.94 -3.81 83 15 15 +14
28AUG26 152.50 C 0.00 0.00 0.00 16.20 -3.67 84 0 2 0
28AUG26 155.00 C 16.30 16.30 16.00 15.37 -3.74 84 30 36 +30
28AUG26 157.50 C 0.00 0.00 0.00 14.46 -3.86 83 0 16 0
28AUG26 160.00 C 0.00 0.00 0.00 13.74 -3.81 83 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 13.05 -3.53 83 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 12.40 -3.43 83 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 12.04 -3.17 84 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 11.18 -3.34 83 0 41 0
28AUG26 172.50 C 0.00 0.00 0.00 10.81 -3.19 84 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 10.38 -2.94 84 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 9.85 -2.83 84 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 9.35 -2.37 84 0 10 0
28AUG26 182.50 C 10.62 10.62 10.62 8.87 -2.28 84 15 15 +15
28AUG26 185.00 C 0.00 0.00 0.00 8.41 -2.52 84 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 7.98 -2.42 84 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 7.35 -2.54 83 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 6.97 -2.44 83 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 6.61 -2.34 83 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 6.27 -2.24 83 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 5.95 -1.91 83 0 14 0
28AUG26 205.00 C 0.00 0.00 0.00 5.35 -1.75 83 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 100.44 -8.20 81 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 99.45 -8.20 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 98.46 -8.20 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 97.47 -8.21 78 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 96.49 -8.20 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 95.50 -8.20 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 94.52 -8.20 79 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 93.54 -8.19 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 92.56 -8.19 80 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 91.58 -8.18 80 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 90.60 -8.18 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 89.62 -8.18 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 88.65 -8.17 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 87.67 -8.17 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 85.25 -8.16 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 82.84 -8.14 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.45 -8.12 79 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 78.09 -8.09 80 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 75.74 -8.06 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 73.42 -8.03 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.02 -8.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.59 -8.14 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.18 -8.11 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 62.79 -8.07 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.64 -7.99 55 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 58.55 -7.86 60 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 56.39 -7.82 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 54.43 -7.63 65 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 52.51 -7.45 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.63 -7.26 68 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 48.80 -7.08 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.02 -6.96 71 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 45.28 -6.86 72 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 43.59 -6.75 72 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 41.94 -6.65 73 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 40.35 -6.54 74 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 38.80 -6.42 74 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 37.30 -6.31 75 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 35.84 -6.20 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.43 -6.08 75 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 33.07 -5.96 75 0 7 0
29SEP26 120.00 C 33.70 33.70 33.70 31.76 -5.83 76 1 16 0
29SEP26 122.50 C 0.00 0.00 0.00 30.48 -5.71 76 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 29.26 -5.58 76 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 28.07 -5.46 76 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 27.42 -4.84 78 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 26.09 -4.95 78 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 25.09 -4.76 78 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 24.12 -4.58 78 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 23.30 -4.30 79 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 22.42 -4.11 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 21.57 -3.96 80 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 20.76 -4.08 80 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 19.98 -3.56 80 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 19.24 -3.65 80 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 17.95 -4.31 79 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 17.21 -4.28 79 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 16.64 -4.08 79 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 15.94 -4.05 80 0 54 0
29SEP26 165.00 C 0.00 0.00 0.00 15.30 -3.74 80 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 14.58 -3.79 79 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 14.24 -3.50 80 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 13.56 -3.58 80 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 13.20 -3.46 81 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 12.63 -3.36 81 0 27 0
29SEP26 180.00 C 0.00 0.00 0.00 12.09 -3.26 81 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 11.57 -3.16 81 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 10.75 -3.39 79 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 10.60 -2.97 81 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 10.15 -2.87 81 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 9.71 -2.78 81 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 9.29 -2.70 81 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 8.89 -2.61 80 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 8.26 -2.77 79 0 106 0
29SEP26 205.00 C 0.00 0.00 0.00 7.79 -2.37 80 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 7.14 -2.21 80 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 6.35 -2.26 80 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.99 -1.93 80 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 5.49 -1.80 80 0 0 0
29SEP26 230.00 C 6.70 6.70 6.70 5.03 -1.69 80 1 6 +1
29SEP26 235.00 C 6.50 6.50 6.50 4.61 -1.57 80 1 31 0
30DEC26 48.00 C 0.00 0.00 0.00 89.62 -8.83 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 88.65 -8.86 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 87.67 -8.17 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 85.25 -8.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 82.84 -8.14 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 80.45 -8.12 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 78.20 -8.00 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.99 -7.88 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.82 -7.84 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 71.69 -7.80 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.60 -7.78 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.55 -7.74 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.54 -7.54 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.58 -7.53 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.66 -7.43 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 59.64 -7.43 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.84 -6.99 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.13 -7.17 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.46 -7.01 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.84 -6.82 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.26 -6.68 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.72 -6.54 69 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.22 -6.45 69 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.76 -6.35 70 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 45.34 -6.25 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 43.95 -6.16 70 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 42.61 -6.06 71 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 41.31 -5.96 71 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 40.04 -5.86 71 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 38.81 -5.76 71 0 0 0
30DEC26 120.00 C 37.81 37.81 36.00 37.92 -5.35 72 2 117 0
30DEC26 122.50 C 0.00 0.00 0.00 36.46 -5.55 72 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 35.33 -5.45 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 34.24 -5.35 72 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 33.18 -5.25 72 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 32.38 -4.93 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 31.44 -4.84 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.53 -4.62 73 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 29.66 -4.50 73 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 28.81 -4.43 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.00 -4.34 74 0 0 0
30DEC26 147.50 C 26.34 26.34 26.34 27.22 -4.26 74 15 15 +14
30DEC26 150.00 C 0.00 0.00 0.00 26.46 -4.19 74 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 25.74 -4.11 75 0 15 0
30DEC26 155.00 C 26.40 26.40 26.40 25.15 -3.92 75 15 30 +15
30DEC26 157.50 C 0.00 0.00 0.00 24.33 -4.00 75 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.26 -4.35 74 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 22.62 -4.12 74 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.52 -3.73 76 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 21.51 -4.09 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.32 -3.62 76 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 20.37 -3.97 75 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.88 -3.87 76 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 19.42 -3.75 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 18.83 -3.66 76 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.25 -3.58 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.69 -3.50 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 17.16 -3.42 76 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 16.63 -3.35 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 16.13 -3.27 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 15.64 -3.19 76 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.17 -3.12 76 0 0 0
30DEC26 200.00 C 15.00 15.50 15.00 14.71 -3.05 76 2 3 +2
30DEC26 205.00 C 0.00 0.00 0.00 13.83 -2.92 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.02 -2.78 76 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.25 -2.65 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.53 -2.53 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.86 -2.41 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 10.22 -2.31 76 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 9.63 -2.20 76 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 84.27 -7.56 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 82.14 -7.51 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 79.89 -7.62 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 77.84 -7.56 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 75.94 -7.38 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 73.96 -7.32 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 71.90 -7.38 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.00 -7.31 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.23 -7.15 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.33 -7.16 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.51 -7.14 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.79 -7.05 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.10 -6.97 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.14 -7.04 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.86 -7.16 67 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 56.11 -7.05 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.65 -6.90 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.23 -6.73 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.93 -6.50 68 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.49 -6.44 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 49.41 -6.02 68 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 48.11 -6.05 69 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 46.86 -5.92 69 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 45.44 -6.02 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.26 -5.93 69 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 43.11 -5.82 69 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.99 -5.74 69 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 40.90 -5.67 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.95 -5.46 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.81 -5.48 69 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.81 -5.44 69 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.14 -5.01 70 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 36.26 -4.91 70 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 35.39 -4.97 71 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 34.69 -4.70 71 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.76 -4.79 71 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 33.11 -4.53 71 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 32.37 -4.48 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 31.50 -4.51 72 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 30.69 -4.53 72 0 0 0
30MAR27 155.00 C 26.36 26.36 26.36 30.25 -4.29 72 1 0 -1
30MAR27 157.50 C 0.00 0.00 0.00 29.35 -4.38 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.71 -4.30 72 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.31 -4.02 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.71 -3.94 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 27.13 -3.96 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 26.56 -3.78 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 25.34 -4.41 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 24.85 -4.28 73 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 24.27 -4.28 73 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.04 -3.93 73 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.44 -3.99 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.87 -3.95 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.30 -3.87 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.76 -3.81 73 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 21.22 -3.75 73 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.68 - 69 0 0 -
29JUN27 125.00 C 0.00 0.00 0.00 44.72 -5.41 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 43.77 -5.35 69 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 42.87 -5.27 70 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 42.20 -4.99 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 41.36 -4.84 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 40.54 -4.89 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 39.75 -4.98 71 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 38.98 -4.91 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.24 -4.83 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.52 -4.75 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.81 -4.69 71 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.13 -4.61 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.47 -4.54 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.82 -4.48 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 34.20 -4.41 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.83 -5.11 71 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 32.25 -5.03 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.69 -4.96 71 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.15 -4.69 72 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.14 -4.16 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.62 -4.07 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 29.60 -4.46 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.43 -4.16 73 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.77 -4.25 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.14 -4.18 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 27.63 -4.17 73 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.13 -4.17 73 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 26.62 -4.07 73 0 0 0
TOTAL CALL 883 11,857 +424
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 258 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 251 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 245 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 234 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 224 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 219 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 209 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 189 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 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 95 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 92 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 93 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.03 93 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 +0.04 91 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 +0.06 91 0 181 0
29JUN26 87.50 P 0.36 0.36 0.36 0.18 +0.08 92 4 80 +1
29JUN26 90.00 P 0.00 0.00 0.00 0.26 +0.12 92 0 74 0
29JUN26 92.50 P 0.00 0.00 0.00 0.36 +0.17 92 0 378 0
29JUN26 95.00 P 0.60 0.70 0.60 0.50 +0.22 92 8 96 +4
29JUN26 97.50 P 0.77 0.88 0.68 0.67 +0.30 92 6 33 -1
29JUN26 100.00 P 1.00 1.19 0.90 0.87 +0.39 92 44 101 +28
29JUN26 102.50 P 1.11 1.11 1.11 1.12 +0.45 91 2 32 0
29JUN26 105.00 P 1.84 1.84 1.64 1.44 +0.57 92 7 75 -5
29JUN26 107.50 P 2.13 2.13 1.80 1.77 +0.68 91 23 259 +6
29JUN26 110.00 P 2.39 2.56 2.10 2.23 +0.87 92 25 154 -3
29JUN26 112.50 P 2.70 3.25 2.60 2.69 +0.95 91 44 47 +21
29JUN26 115.00 P 3.60 4.02 2.99 3.26 +1.16 91 23 342 +20
29JUN26 117.50 P 4.31 4.50 3.94 3.94 +1.40 91 25 60 -14
29JUN26 120.00 P 4.72 5.50 4.30 4.65 +1.63 91 36 350 -2
29JUN26 122.50 P 5.70 5.70 4.96 5.38 +1.72 90 2 24 -1
29JUN26 125.00 P 6.68 7.60 6.00 6.29 +2.00 91 37 241 -11
29JUN26 127.50 P 8.80 8.80 8.13 7.32 +2.16 91 2 272 +1
29JUN26 130.00 P 8.13 9.65 7.80 8.44 +2.37 91 56 661 -34
29JUN26 132.50 P 9.41 10.20 8.72 9.66 +2.70 92 45 59 -28
29JUN26 135.00 P 11.00 12.41 9.70 11.03 +2.96 93 59 70 -41
29JUN26 137.50 P 12.28 13.39 12.28 12.29 +3.14 93 44 40 -34
29JUN26 140.00 P 12.80 15.93 12.80 13.88 +3.55 94 27 53 -8
29JUN26 142.50 P 15.50 15.76 15.50 15.37 +3.76 94 3 79 -3
29JUN26 145.00 P 16.40 19.00 16.00 17.00 +4.10 94 1,012 482 -540
29JUN26 147.50 P 0.00 0.00 0.00 18.75 +4.38 95 0 67 0
29JUN26 150.00 P 20.00 20.24 20.00 19.88 +4.01 91 4 91 0
29JUN26 152.50 P 0.00 0.00 0.00 22.35 +4.94 97 0 43 0
29JUN26 155.00 P 24.97 24.97 24.97 24.22 +5.12 97 2 64 -2
29JUN26 157.50 P 25.39 25.39 25.39 26.16 +5.37 98 1 36 -1
29JUN26 160.00 P 28.00 30.30 28.00 27.62 +5.63 93 5 63 -4
29JUN26 162.50 P 0.00 0.00 0.00 30.22 +5.78 99 0 48 0
29JUN26 165.00 P 0.00 0.00 0.00 32.34 +6.80 100 0 24 0
29JUN26 167.50 P 0.00 0.00 0.00 34.51 +6.23 102 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 36.68 +6.37 102 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 38.92 +6.58 103 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 41.21 +6.75 105 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 43.49 +6.87 107 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 45.82 +7.03 108 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 48.19 +7.18 110 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.57 +7.27 112 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.97 +7.39 114 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.40 +7.52 116 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.81 +7.56 118 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.26 +7.64 121 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 62.69 +7.70 123 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.18 +7.77 125 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 85 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.02 86 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.07 +0.03 86 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 +0.05 86 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.15 +0.06 86 0 2 0
30JUL26 70.00 P 0.21 0.23 0.21 0.21 +0.08 85 4 4 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.30 +0.12 86 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.39 +0.14 86 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.51 +0.19 86 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.66 +0.25 86 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.83 +0.30 85 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 1.05 +0.37 85 0 33 0
30JUL26 87.50 P 1.18 1.21 1.18 1.29 +0.44 85 3 102 +2
30JUL26 90.00 P 1.64 1.64 1.64 1.56 +0.46 85 1 61 +1
30JUL26 92.50 P 1.58 1.90 1.58 1.86 +0.54 85 16 34 +1
30JUL26 95.00 P 2.19 2.19 2.19 2.26 +0.68 85 1 30 0
30JUL26 97.50 P 2.50 2.50 2.50 2.67 +0.78 85 1 61 -1
30JUL26 100.00 P 3.23 3.30 3.23 3.13 +0.88 85 11 130 0
30JUL26 102.50 P 3.41 3.41 3.41 3.68 +1.01 85 1 46 0
30JUL26 105.00 P 0.00 0.00 0.00 4.23 +1.15 84 0 65 0
30JUL26 107.50 P 0.00 0.00 0.00 4.89 +1.27 84 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 5.59 +1.42 84 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 6.30 +1.56 84 0 40 0
30JUL26 115.00 P 7.00 7.00 7.00 7.16 +1.71 84 3 41 0
30JUL26 117.50 P 8.31 8.31 8.31 8.04 +1.89 84 1 19 +1
30JUL26 120.00 P 8.90 8.90 8.90 9.10 +2.22 85 2 17 0
30JUL26 122.50 P 0.00 0.00 0.00 10.15 +2.39 85 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 11.28 +2.56 85 2 97 0
30JUL26 127.50 P 0.00 0.00 0.00 12.48 +2.77 86 0 150 0
30JUL26 130.00 P 0.00 0.00 0.00 13.74 +2.97 86 1 29 0
30JUL26 132.50 P 0.00 0.00 0.00 15.07 +3.16 86 0 40 0
30JUL26 135.00 P 16.20 17.20 16.20 16.46 +3.34 86 2 97 0
30JUL26 137.50 P 17.01 19.32 17.01 17.90 +3.48 87 4 72 -3
30JUL26 140.00 P 20.00 20.00 18.75 19.44 +3.50 87 5 124 +4
30JUL26 142.50 P 0.00 0.00 0.00 21.00 +3.89 87 1 33 0
30JUL26 145.00 P 0.00 0.00 0.00 22.75 +4.23 89 1 21 0
30JUL26 147.50 P 0.00 0.00 0.00 24.18 +4.18 88 0 15 0
30JUL26 150.00 P 0.00 0.00 0.00 25.89 +4.30 88 0 26 0
30JUL26 152.50 P 26.77 26.77 26.77 27.67 +4.38 89 15 28 -6
30JUL26 155.00 P 0.00 0.00 0.00 29.58 +4.71 90 0 6 0
30JUL26 157.50 P 0.00 0.00 0.00 31.41 +4.82 90 0 35 0
30JUL26 160.00 P 0.00 0.00 0.00 33.33 +5.00 91 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 35.24 +5.18 91 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.15 +5.36 91 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 39.12 +5.45 92 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 41.18 +5.60 92 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 43.25 +5.76 93 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 45.31 +5.91 93 0 734 0
30JUL26 177.50 P 0.00 0.00 0.00 47.38 +6.00 93 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.57 +6.13 94 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 51.76 +6.26 95 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.96 +6.39 95 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 56.16 +6.52 96 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 58.37 +6.58 96 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 60.68 +6.69 97 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 62.98 +6.80 98 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 65.29 +6.91 99 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 67.59 +7.01 100 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 72.29 +7.14 102 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.19 +0.60 83 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.61 +0.69 83 0 1 0
28AUG26 90.00 P 2.48 2.48 2.48 3.06 +0.81 83 1 3 0
28AUG26 92.50 P 0.00 0.00 0.00 3.51 +0.86 83 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 4.09 +1.00 83 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 4.68 +1.15 83 0 0 0
28AUG26 100.00 P 5.00 5.77 5.00 5.11 +1.04 82 6 47 0
28AUG26 102.50 P 6.00 6.00 5.81 5.84 +1.18 82 2 49 +1
28AUG26 105.00 P 0.00 0.00 0.00 6.57 +1.48 82 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 7.30 +1.57 82 0 1 0
28AUG26 110.00 P 7.91 8.11 7.91 8.15 +1.49 82 2 94 +1
28AUG26 112.50 P 0.00 0.00 0.00 9.06 +1.65 82 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.00 +1.83 82 0 4 0
28AUG26 117.50 P 10.21 10.21 10.21 10.90 +2.08 82 1 15 0
28AUG26 120.00 P 12.50 12.50 12.50 12.06 +2.33 82 15 25 +15
28AUG26 122.50 P 0.00 0.00 0.00 13.21 +2.55 82 0 5 0
28AUG26 125.00 P 12.00 13.41 12.00 14.43 +2.84 82 2 16 +1
28AUG26 127.50 P 0.00 0.00 0.00 15.71 +2.93 83 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 17.05 +3.12 83 0 22 0
28AUG26 132.50 P 0.00 0.00 0.00 18.43 +3.26 83 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 19.88 +3.42 83 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 21.46 +3.67 84 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 23.03 +3.81 84 0 77 0
28AUG26 142.50 P 0.00 0.00 0.00 24.64 +3.97 85 0 55 0
28AUG26 145.00 P 0.00 0.00 0.00 26.29 +4.01 85 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 28.07 +4.23 86 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 29.77 +4.38 86 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 31.52 +4.76 87 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 33.28 +4.58 87 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.04 +4.74 87 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 36.81 +4.75 87 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 38.71 +4.90 88 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 40.64 +5.07 88 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 42.57 +5.24 88 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 44.51 +5.40 88 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 46.44 +5.41 88 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.47 +5.51 89 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 50.55 +5.66 90 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 52.63 +5.80 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.72 +5.96 90 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.81 +6.03 90 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 58.90 +6.04 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.10 +6.15 91 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 63.31 +6.28 92 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 65.52 +6.40 93 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.74 +6.53 93 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.96 +6.59 93 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 74.47 +6.68 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.02 79 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.02 79 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.02 79 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.02 79 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.02 79 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.03 79 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.04 80 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 +0.05 80 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.05 79 0 1 0
29SEP26 55.00 P 0.30 0.30 0.30 0.26 +0.07 79 1 2 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.09 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 +0.13 79 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 +0.15 79 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 +0.21 79 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.93 +0.21 79 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.18 +0.30 80 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.42 +0.33 80 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 +0.39 80 0 60 0
29SEP26 77.50 P 1.90 1.90 1.90 2.05 +0.48 79 2 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.39 +0.49 79 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 +0.61 80 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 +0.80 79 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.75 +0.81 79 0 33 0
29SEP26 90.00 P 3.93 3.93 3.93 4.34 +0.85 79 1 347 -1
29SEP26 92.50 P 0.00 0.00 0.00 4.80 +0.86 79 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 5.38 +0.86 78 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 6.06 +0.94 78 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 6.81 +1.26 78 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 7.56 +1.37 78 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.31 +1.37 78 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 9.24 +1.56 78 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 10.16 +1.73 78 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 11.22 +1.95 79 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 12.20 +2.00 79 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 13.15 +2.03 78 0 158 0
29SEP26 120.00 P 14.95 14.95 14.95 14.41 +2.36 78 1 111 -1
29SEP26 122.50 P 0.00 0.00 0.00 15.64 +2.57 79 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 16.93 +2.63 79 0 34 0
29SEP26 127.50 P 18.80 18.80 18.80 18.26 +2.99 79 1 48 +1
29SEP26 130.00 P 0.00 0.00 0.00 19.65 +3.13 79 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 21.08 +3.27 80 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.53 +3.37 80 0 19 0
29SEP26 137.50 P 0.00 0.00 0.00 24.07 +3.51 81 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 25.62 +3.62 81 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 27.63 +4.17 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 29.21 +4.24 82 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 30.80 +4.22 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.41 +3.77 83 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 34.19 +4.66 83 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 35.96 +4.80 83 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 37.74 +4.37 83 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 39.52 +4.91 83 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 41.30 +4.43 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.16 +4.52 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.11 +4.69 84 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.06 +4.86 84 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.01 +5.03 84 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.96 +5.10 85 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.92 +5.12 85 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.93 +5.18 85 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.02 +5.32 86 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.12 +5.47 86 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.22 +5.62 86 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.32 +5.75 86 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.43 +5.76 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.53 +5.76 87 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.72 +5.86 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.95 +5.99 88 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 76.40 +6.23 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 80.86 +6.36 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 85.37 +6.42 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.02 +6.62 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 94.67 +6.80 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.24 +6.79 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.05 +7.32 94 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.12 75 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 +0.13 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.14 75 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 +0.20 75 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.97 +0.20 75 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 +0.26 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.47 +0.32 75 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.75 +0.33 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.11 +0.43 75 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 +0.49 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.86 +0.51 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.25 +0.61 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.73 +0.69 74 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.20 +0.69 74 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.80 +0.81 74 0 27 0
30DEC26 82.50 P 0.00 0.00 0.00 5.42 +0.96 74 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.04 +0.98 74 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 6.68 +1.00 74 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.47 +1.17 74 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.25 +1.33 74 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 9.04 +1.35 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.83 +1.35 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.78 +1.52 74 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 11.75 +1.70 74 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.72 +1.79 73 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.69 +1.80 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.79 +1.93 74 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 15.95 +2.13 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 17.21 +2.34 74 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.43 +2.38 74 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 19.60 +2.37 74 0 106 0
30DEC26 122.50 P 0.00 0.00 0.00 20.94 +2.47 74 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.32 +2.58 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.75 +2.86 74 0 0 0
30DEC26 130.00 P 25.30 25.50 25.30 25.21 +2.99 74 2 112 -1
30DEC26 132.50 P 0.00 0.00 0.00 26.72 +3.12 75 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 28.26 +3.22 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 29.84 +3.33 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.46 +3.47 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.27 +3.72 76 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 34.97 +3.85 76 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.68 +3.95 77 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.42 +4.05 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.18 +4.14 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 41.96 +4.11 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 43.77 +4.25 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 45.59 +4.31 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 47.40 +4.67 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.22 +4.41 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 51.04 +4.41 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 52.87 +4.43 78 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 54.75 +4.50 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 56.73 +4.66 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 58.71 +4.82 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.69 +4.98 79 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 62.67 +5.08 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.66 +5.10 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.65 +5.11 80 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.64 +5.12 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.66 +5.15 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.78 +5.29 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.91 +5.43 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.03 +5.56 81 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 81.29 +5.75 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.56 +5.77 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.85 +5.80 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.33 +6.02 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.83 +6.24 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.34 +6.37 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 107.85 +6.38 84 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.81 +0.28 72 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 +0.38 72 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.65 +0.50 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.05 +0.44 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.45 +0.45 72 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.87 +0.43 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.36 +0.51 71 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 +0.66 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.57 +0.83 71 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.22 +0.87 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.87 +0.88 71 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.60 +0.96 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.41 +1.13 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.22 +1.21 71 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 10.04 +1.21 71 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.86 +1.22 71 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.84 +1.39 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.84 +1.57 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.84 +1.63 71 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.84 +1.64 71 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.93 +1.73 71 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.08 +1.88 71 0 522 0
30MAR27 110.00 P 17.50 18.70 17.50 18.30 +2.11 71 3 403 -2
30MAR27 112.50 P 0.00 0.00 0.00 19.55 +2.14 71 0 1 0
30MAR27 115.00 P 19.34 19.34 19.34 20.82 +2.21 71 6 6 +6
30MAR27 117.50 P 0.00 0.00 0.00 21.97 +2.15 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.37 +2.31 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.76 +2.40 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.18 +2.49 71 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.65 +2.60 71 0 0 0
30MAR27 130.00 P 29.00 29.00 29.00 29.00 +2.70 71 1 14 0
30MAR27 132.50 P 0.00 0.00 0.00 30.68 +2.96 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.25 +3.07 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.85 +3.17 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.48 +3.27 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.14 +3.36 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.99 +3.62 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.74 +3.75 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.48 +3.83 74 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 44.25 +3.72 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.09 +3.91 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 47.84 +3.95 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.72 +4.08 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.49 +4.09 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.40 +4.17 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.39 +4.42 75 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 57.15 +4.34 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 59.09 +4.37 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.94 +4.31 76 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.80 +4.29 76 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.78 +4.36 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 66.79 +4.52 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.79 +4.67 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.80 +4.83 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 72.80 +4.87 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 74.81 +4.88 76 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.51 - 71 0 0 -
29JUN27 125.00 P 0.00 0.00 0.00 29.98 +2.38 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.49 +2.48 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.03 +2.71 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.60 +2.80 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.20 +2.89 72 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.83 +2.98 72 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.49 +3.07 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.17 +3.15 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.88 +3.24 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.60 +3.31 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.35 +3.38 72 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 48.33 +3.66 73 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.09 +3.70 73 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 51.91 +3.78 73 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 53.74 +3.61 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 55.61 +3.81 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.46 +3.82 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 59.39 +4.03 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.31 +4.01 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.19 +4.03 74 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.12 +4.20 74 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 67.12 +4.24 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.02 +4.12 75 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 71.02 +4.43 75 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.95 +4.28 75 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 74.97 +4.51 76 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.96 +4.54 76 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 78.98 +4.59 76 0 0 0
TOTAL PUT 1,668 14,708 -630
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$ 5.05
29JUN26 4.10 C 0.00 0.00 0.00 0.96 - 42 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 +0.04 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.04 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.03 53 0 2,111 0
29JUN26 5.00 C 0.32 0.32 0.21 0.28 +0.02 52 118 136 +52
29JUN26 5.25 C 0.15 0.18 0.15 0.18 +0.02 53 36 451 -3
29JUN26 5.50 C 0.09 0.14 0.04 0.11 +0.01 54 99 456 +40
29JUN26 5.75 C 0.07 0.07 0.07 0.06 0.00 54 1 426 0
29JUN26 6.00 C 0.03 0.06 0.03 0.03 0.00 53 21 381 0
29JUN26 6.25 C 0.02 0.04 0.02 0.02 0.00 56 25 484 -15
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 155 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.02 - 49 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.86 +0.04 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 +0.04 51 0 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
30JUL26 4.80 C 0.52 0.52 0.52 0.54 +0.03 52 30 30 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.49 +0.04 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 5 0
30JUL26 5.25 C 0.30 0.33 0.29 0.33 +0.02 53 62 95 +47
30JUL26 5.50 C 0.18 0.22 0.18 0.25 +0.02 54 69 258 -21
30JUL26 5.75 C 0.00 0.00 0.00 0.18 +0.02 54 0 22 0
30JUL26 6.00 C 0.13 0.13 0.13 0.13 +0.01 54 5 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 +0.01 53 0 88 0
30JUL26 6.50 C 0.07 0.07 0.07 0.06 0.00 53 43 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 53 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 54 0 260 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 54 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
28AUG26 4.10 C 0.00 0.00 0.00 1.09 - 51 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 1.00 +0.02 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.94 +0.03 51 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.86 +0.02 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 +0.04 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 +0.05 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.65 +0.04 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 +0.03 54 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.45 +0.03 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.36 +0.02 55 0 22 0
28AUG26 5.75 C 0.00 0.00 0.00 0.28 +0.01 54 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 +0.01 54 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 0.00 54 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 0.00 54 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 0.00 54 0 120 0
28AUG26 7.00 C 0.10 0.10 0.10 0.08 0.00 55 2 111 +2
28AUG26 7.25 C 0.00 0.00 0.00 0.06 0.00 54 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 0.00 56 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 56 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 55 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 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 4.10 C 0.00 0.00 0.00 1.16 - 52 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.07 +0.01 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.01 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 +0.02 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.01 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.02 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.06 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 +0.04 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.04 54 0 0 0
29SEP26 5.25 C 0.43 0.43 0.43 0.55 +0.03 55 16 347 +16
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.03 55 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 +0.02 55 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.01 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.01 54 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 0.00 54 0 230 0
29SEP26 7.50 C 0.12 0.12 0.12 0.09 0.00 54 5 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 55 0 1,328 0
29SEP26 8.50 C 0.07 0.07 0.07 0.04 0.00 55 12 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 54 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 52 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 53 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 69 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 74 0 15 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 - 51 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.25 +0.04 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.03 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 +0.01 49 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 +0.02 51 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 0.00 50 0 90 0
30DEC26 5.25 C 0.65 0.72 0.63 0.73 +0.03 51 17 402 +10
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.01 52 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 +0.01 53 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30DEC26 6.50 C 0.40 0.40 0.40 0.38 +0.01 53 20 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.01 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 0.00 52 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 0.00 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 0.00 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 0.00 52 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 52 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 52 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 52 0 15 0
30DEC26 9.00 C 0.13 0.13 0.13 0.09 0.00 52 11 83 +11
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 52 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 52 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 51 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 4.10 C 0.00 0.00 0.00 1.46 - 52 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.40 +0.05 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.34 +0.04 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 +0.04 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 +0.03 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 +0.03 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 +0.03 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 +0.01 50 0 13 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.03 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.03 52 0 5 0
30MAR27 5.75 C 0.70 0.70 0.70 0.75 +0.04 53 30 30 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.03 53 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 +0.02 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 +0.01 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.01 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 0.00 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 0.00 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.01 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30MAR27 9.00 C 0.21 0.21 0.21 0.18 0.00 52 2 5 +1
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 52 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 0.00 52 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 52 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 1.57 - 51 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 +0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 +0.04 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.04 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.03 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.28 +0.06 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.05 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 +0.06 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 +0.06 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 +0.05 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.96 +0.05 52 0 0 0
29JUN27 5.75 C 0.80 0.80 0.80 0.88 +0.04 52 50 150 +50
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.04 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.03 52 0 0 0
29JUN27 6.50 C 0.62 0.62 0.62 0.67 +0.02 52 30 30 +30
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29JUN27 8.00 C 0.46 0.46 0.40 0.39 +0.02 51 5 8 +5
TOTAL CALL 709 29,389 +285
29JUN26 4.10 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 56 0 60 0
29JUN26 4.50 P 0.16 0.16 0.16 0.06 -0.01 53 8 8 +8
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 52 0 45 0
29JUN26 4.70 P 0.17 0.17 0.09 0.11 -0.01 53 35 114 +30
29JUN26 4.80 P 0.20 0.20 0.12 0.14 -0.02 52 36 127 +4
29JUN26 4.90 P 0.18 0.18 0.18 0.18 -0.02 52 3 179 0
29JUN26 5.00 P 0.35 0.35 0.23 0.23 -0.02 53 20 589 +5
29JUN26 5.25 P 0.46 0.46 0.35 0.38 -0.03 55 39 335 -5
29JUN26 5.50 P 0.00 0.00 0.00 0.56 -0.03 56 0 394 0
29JUN26 5.75 P 0.95 0.95 0.95 0.77 -0.04 59 1 293 -1
29JUN26 6.00 P 1.20 1.20 1.20 0.99 -0.05 60 3 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.04 70 0 185 0
29JUN26 6.50 P 1.54 1.54 1.54 1.48 -0.06 74 1 104 -1
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.05 76 0 603 0
29JUN26 7.00 P 2.17 2.17 2.17 1.96 -0.06 76 3 689 -3
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.04 0 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 -0.04 0 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.04 100 0 531 -300
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 250 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 -0.04 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 -0.04 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.95 -0.04 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.95 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.45 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.95 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.45 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 - 53 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.01 52 0 41 0
30JUL26 4.50 P 0.15 0.15 0.15 0.16 -0.01 52 1 2 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.20 -0.01 53 0 61 0
30JUL26 4.70 P 0.00 0.00 0.00 0.24 -0.01 54 0 96 0
30JUL26 4.80 P 0.26 0.26 0.26 0.28 -0.01 54 24 61 0
30JUL26 4.90 P 0.00 0.00 0.00 0.32 -0.02 53 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.37 -0.02 53 0 352 0
30JUL26 5.25 P 0.00 0.00 0.00 0.52 -0.02 54 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.69 -0.02 55 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 -0.02 57 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.08 -0.03 57 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.30 -0.04 59 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.52 -0.03 59 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.75 -0.04 60 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 1.99 -0.03 63 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.25 -0.02 71 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.47 -0.08 65 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.71 -0.04 64 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.96 -0.04 68 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.95 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 - 54 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.01 54 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 -0.02 54 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 -0.02 54 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.33 -0.02 54 0 31 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.02 55 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.03 54 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 -0.03 54 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 -0.03 54 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 -0.03 56 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 0.97 -0.03 56 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.17 -0.03 58 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.38 -0.03 59 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 -0.04 60 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 -0.04 62 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.04 -0.04 62 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.28 -0.03 64 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.51 -0.04 64 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.78 0.00 72 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 -0.06 64 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.23 -0.07 67 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.47 -0.06 67 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.73 -0.05 74 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.96 -0.03 68 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 - 54 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 53 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.01 54 0 56 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.02 53 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.02 53 0 21 0
29SEP26 4.70 P 0.43 0.43 0.43 0.41 -0.02 54 14 16 +14
29SEP26 4.80 P 0.53 0.53 0.53 0.45 -0.02 53 1 13 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.03 54 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.02 55 0 284 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 -0.04 55 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.02 57 0 68 0
29SEP26 6.00 P 1.50 1.50 1.40 1.24 -0.03 56 3 2,423 -3
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.04 57 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.03 59 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 -0.04 59 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.02 61 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 -0.06 60 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 -0.02 64 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 -0.03 63 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 -0.03 64 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.25 -0.05 64 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 -0.04 68 0 100 0
29SEP26 8.75 P 3.73 3.73 3.73 3.73 -0.05 64 5 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 -0.06 67 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 -0.05 69 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.48 -0.06 72 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.72 -0.02 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.95 -0.04 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.95 -0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.45 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.95 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.45 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 - 51 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.02 50 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.01 51 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.02 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.03 50 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.02 51 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.02 51 0 406 0
30DEC26 5.25 P 0.97 0.97 0.97 0.86 -0.02 52 10 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.01 53 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 -0.04 52 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.03 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.04 53 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.02 56 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.03 55 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.01 57 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.03 56 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 -0.05 56 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 -0.03 57 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 -0.03 57 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 -0.04 56 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 -0.04 57 0 8 0
30DEC26 8.75 P 3.81 3.81 3.81 3.77 -0.04 57 12 25 -2
30DEC26 9.00 P 0.00 0.00 0.00 4.00 -0.04 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 -0.06 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 -0.08 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 -0.05 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.95 -0.10 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.45 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.95 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.45 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.95 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.45 -0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 - 51 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.02 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 -0.02 52 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 -0.02 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 -0.03 52 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.02 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.04 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 -0.04 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 -0.03 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.04 54 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 -0.02 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 -0.03 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 -0.03 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 -0.06 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 -0.07 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 -0.04 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.56 -0.03 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 -0.04 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.02 -0.03 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.25 -0.04 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.49 -0.07 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.73 -0.04 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.97 -0.08 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.46 -0.08 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.95 -0.04 0 0 100 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 - 50 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 -0.03 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 -0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.03 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 -0.03 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.95 -0.05 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 -0.06 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 -0.02 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.54 -0.02 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.02 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.96 -0.02 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 -0.03 51 0 0 0
TOTAL PUT 219 25,888 -252
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 66.94 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.45 -0.02 70 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.95 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.45 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.96 -0.02 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.46 -0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.97 -0.02 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.47 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.97 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.48 -0.02 41 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.98 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.49 -0.02 39 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.99 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.50 -0.02 35 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.00 -0.03 28 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.50 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.01 -0.03 26 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.51 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.02 -0.03 22 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.52 -0.03 16 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.02 -0.04 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.53 -0.03 13 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.03 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.54 -0.03 9 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.04 -0.03 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.55 -0.03 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.16 -0.05 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.51 -0.06 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 11 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.09 -0.02 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.61 -0.02 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.13 -0.02 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.65 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.17 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.69 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.22 -0.02 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.74 -0.02 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.26 -0.02 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.78 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.30 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.82 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.35 -0.02 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.87 -0.03 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.39 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.91 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.43 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.96 -0.03 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.48 -0.03 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.00 -0.03 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.52 -0.03 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.04 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.57 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.12 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.76 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.66 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.00 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.91 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.33 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 -0.01 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 8 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 26.35 -0.03 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.89 -0.03 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.43 -0.03 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.97 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.51 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.62 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.23 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.96 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.91 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.19 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.89 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.01 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 -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 80 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 8 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 0.11 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.00 -0.03 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 26 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 18 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 12 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.53 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.83 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.77 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.35 -0.01 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$ 73.25
29JUN26 46.00 C 0.00 0.00 0.00 27.32 -3.37 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.33 -3.36 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.33 -3.36 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.33 -3.36 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.33 -3.36 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 20.95 -3.25 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.36 -3.42 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.94 -3.29 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.48 -3.30 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 11.16 -3.46 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 8.98 -3.08 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 7.01 -2.87 48 0 181 0
29JUN26 70.00 C 5.20 5.20 5.20 5.28 -2.60 48 1 58 +1
29JUN26 72.50 C 0.00 0.00 0.00 3.84 -2.28 48 0 1 0
29JUN26 75.00 C 2.69 2.69 2.65 2.76 -1.79 49 2 196 +1
29JUN26 77.50 C 2.50 2.58 1.65 1.88 -1.44 49 10 382 0
29JUN26 80.00 C 1.66 1.66 1.25 1.23 -1.19 49 10 296 0
29JUN26 82.50 C 0.00 0.00 0.00 0.77 -0.92 49 0 210 0
29JUN26 85.00 C 0.61 0.61 0.55 0.47 -0.66 49 8 282 -2
29JUN26 87.50 C 0.80 0.80 0.46 0.28 -0.45 49 2 248 -2
29JUN26 90.00 C 0.41 0.41 0.25 0.16 -0.30 49 17 695 -1
29JUN26 92.50 C 0.30 0.30 0.28 0.09 -0.19 49 2 244 -1
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.12 49 0 159 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.07 49 0 196 0
29JUN26 100.00 C 0.08 0.08 0.08 0.02 -0.04 51 2 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 20.95 -3.29 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.53 -3.38 36 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.46 -3.15 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.93 -3.30 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.97 -3.11 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.48 -2.75 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.79 -2.56 49 0 0 0
30JUL26 70.00 C 8.50 8.50 7.05 7.20 -2.43 48 16 21 +16
30JUL26 72.50 C 5.80 5.80 5.80 5.96 -2.01 49 5 5 +2
30JUL26 75.00 C 4.50 4.50 4.50 4.90 -1.78 50 1 32 +1
30JUL26 77.50 C 4.67 4.67 4.66 3.97 -1.54 50 30 37 +20
30JUL26 80.00 C 3.70 3.70 3.56 3.14 -1.45 50 2 40 +1
30JUL26 82.50 C 0.00 0.00 0.00 2.46 -1.25 50 0 65 0
30JUL26 85.00 C 2.55 2.55 1.90 1.91 -1.05 50 4 123 0
30JUL26 87.50 C 0.00 0.00 0.00 1.46 -0.88 50 0 66 0
30JUL26 90.00 C 0.00 0.00 0.00 1.11 -0.72 49 0 172 0
30JUL26 92.50 C 0.00 0.00 0.00 0.84 -0.58 49 0 68 0
30JUL26 95.00 C 0.00 0.00 0.00 0.63 -0.47 49 0 80 0
30JUL26 97.50 C 0.00 0.00 0.00 0.47 -0.37 49 0 197 0
30JUL26 100.00 C 0.00 0.00 0.00 0.35 -0.29 50 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.25 -0.23 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.18 -0.18 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.14 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.10 50 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 -0.08 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 60 0
28AUG26 52.50 C 0.00 0.00 0.00 21.50 -3.31 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.24 -3.06 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.06 -3.19 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.03 -3.19 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.49 -2.68 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.79 -2.55 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.07 -2.67 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.62 -2.54 49 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 7.56 -2.16 50 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 6.59 -1.83 52 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 5.61 -1.62 52 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 4.73 -1.61 51 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 3.96 -1.50 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.30 -1.33 51 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 2.74 -1.18 51 0 15 0
28AUG26 90.00 C 2.86 2.86 2.86 2.26 -1.04 51 3 16 0
28AUG26 92.50 C 0.00 0.00 0.00 1.86 -0.90 51 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 1.53 -0.78 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 1.21 -0.66 50 0 40 0
28AUG26 100.00 C 1.52 1.52 1.36 0.99 -0.56 50 3 27 -2
28AUG26 102.50 C 0.00 0.00 0.00 0.80 -0.48 50 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.65 -0.41 50 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.52 -0.35 50 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.42 -0.29 50 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.34 -0.24 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.27 -0.21 50 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 21.78 -3.54 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.05 -3.06 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.07 -2.85 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.08 -2.85 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.32 -2.80 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.82 -2.66 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.47 -2.35 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.16 -2.27 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.16 -1.76 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.06 -1.31 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.19 -1.07 53 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 6.26 -1.44 53 0 15 0
29SEP26 82.50 C 5.95 5.95 5.95 5.54 -1.20 53 15 146 +15
29SEP26 85.00 C 0.00 0.00 0.00 4.83 -1.06 53 0 584 0
29SEP26 87.50 C 3.96 3.96 3.96 4.19 -0.94 53 1 161 +1
29SEP26 90.00 C 0.00 0.00 0.00 3.63 -0.82 53 0 258 0
29SEP26 92.50 C 0.00 0.00 0.00 3.14 -0.72 53 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.71 -0.62 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.26 -0.53 52 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.94 -0.46 52 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.67 -0.40 52 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.43 -0.34 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.22 -0.30 52 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 -0.25 52 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.89 -0.22 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 -0.19 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.65 -0.16 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.55 -0.14 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.47 -0.12 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.40 -0.10 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 -0.08 52 0 29 0
29SEP26 130.00 C 0.76 0.76 0.76 0.29 -0.08 52 1 5 +1
30DEC26 52.50 C 0.00 0.00 0.00 23.59 -3.36 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.85 -3.14 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.03 -3.11 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.37 -3.02 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.00 -2.70 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.58 -2.61 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.27 -2.48 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.18 -2.22 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 11.98 -2.22 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.96 -2.10 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.02 -1.98 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.16 -1.91 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.40 -1.79 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.73 -1.72 52 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.01 -1.62 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.35 -1.53 52 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 5.76 -1.42 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.21 -1.15 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.72 -1.07 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.14 -1.13 51 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 3.86 -0.94 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.49 -0.88 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.15 -0.82 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.85 -0.76 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 -0.78 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.26 -0.73 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.04 -0.67 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.36 -3.16 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.70 -3.03 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 22.05 -2.97 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.55 -2.87 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.26 -2.65 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.93 -2.58 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.68 -2.51 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.41 -2.51 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.63 -2.10 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 13.36 -2.27 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.41 -2.13 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.70 -1.94 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.92 -1.78 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.19 -1.73 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.51 -1.64 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.84 -1.60 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.20 -1.51 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 7.60 -1.43 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.05 -1.35 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.53 -1.29 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.05 -1.22 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.61 -1.15 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.20 -1.09 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.82 -1.03 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.47 -0.97 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.14 -0.92 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.05 -3.00 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.27 -3.10 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.76 -3.04 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.32 -3.00 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.98 -2.81 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.74 -2.76 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.97 -2.21 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.84 -2.18 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.84 -2.03 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.84 -1.98 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.93 -1.89 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.08 -1.77 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.25 -1.75 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.49 -1.67 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.73 -1.58 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.02 -1.59 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.35 -1.57 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.73 -1.53 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.06 -1.55 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.57 -1.23 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.07 -1.22 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.59 -1.24 52 0 0 0
TOTAL CALL 135 12,150 +51
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 34 0
29JUN26 60.00 P 0.18 0.18 0.18 0.14 +0.07 49 6 26 +6
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.16 49 0 99 0
29JUN26 65.00 P 0.71 0.71 0.66 0.64 +0.30 49 2 206 -1
29JUN26 67.50 P 1.20 1.38 1.20 1.12 +0.49 48 7 284 -5
29JUN26 70.00 P 1.66 1.98 1.66 1.88 +0.76 48 3 177 +1
29JUN26 72.50 P 2.50 3.51 2.31 3.00 +1.17 48 36 204 +2
29JUN26 75.00 P 4.00 4.51 3.76 4.35 +1.51 49 23 628 +11
29JUN26 77.50 P 5.70 5.70 5.64 5.97 +1.78 48 10 540 -10
29JUN26 80.00 P 7.35 8.35 7.35 7.84 +2.01 48 4 559 -2
29JUN26 82.50 P 9.00 9.20 9.00 9.89 +2.49 48 3 244 -2
29JUN26 85.00 P 0.00 0.00 0.00 12.11 +2.74 48 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 14.87 +3.38 63 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 17.33 +3.18 68 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 19.65 +3.21 69 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 22.13 +3.49 74 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 24.25 +3.08 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 26.81 +3.00 66 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 29.85 +3.70 98 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.75 +3.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.25 +3.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.75 +3.10 0 0 0 -3
29JUN26 112.50 P 0.00 0.00 0.00 39.84 +3.69 117 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.35 +3.66 122 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.86 +3.71 126 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.09 +3.44 118 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.56 +3.47 121 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.75 +3.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.25 +3.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.75 +3.10 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.17 +0.07 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.32 +0.13 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.52 +0.19 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.85 +0.30 49 0 29 0
30JUL26 62.50 P 0.00 0.00 0.00 1.30 +0.43 48 0 78 0
30JUL26 65.00 P 0.00 0.00 0.00 1.91 +0.59 48 0 104 0
30JUL26 67.50 P 2.18 2.48 2.18 2.69 +0.78 48 2 45 +1
30JUL26 70.00 P 3.24 4.07 3.24 3.67 +1.01 48 25 89 +7
30JUL26 72.50 P 4.43 4.69 4.40 4.94 +1.36 49 21 127 -13
30JUL26 75.00 P 5.62 5.62 5.50 6.35 +1.56 49 23 140 0
30JUL26 77.50 P 0.00 0.00 0.00 7.97 +1.86 50 0 88 0
30JUL26 80.00 P 0.00 0.00 0.00 9.53 +1.93 49 0 162 0
30JUL26 82.50 P 0.00 0.00 0.00 11.36 +2.02 49 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 13.68 +2.71 53 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 15.72 +2.51 53 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 18.10 +2.77 56 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 20.41 +2.99 58 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 22.38 +2.80 54 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 25.07 +3.28 62 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 27.18 +3.10 58 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 29.85 +3.22 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.01 +2.93 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.46 +3.16 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.05 +3.40 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.84 +3.65 77 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.35 +3.57 80 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.53 +0.14 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.81 +0.23 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.16 +0.27 50 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.67 +0.42 50 0 19 0
28AUG26 62.50 P 0.00 0.00 0.00 2.30 +0.55 50 0 24 0
28AUG26 65.00 P 3.10 3.21 3.04 3.06 +0.68 50 30 86 0
28AUG26 67.50 P 3.50 4.43 3.46 3.96 +0.83 49 24 13 -4
28AUG26 70.00 P 4.52 5.06 4.52 5.08 +1.08 50 17 60 +17
28AUG26 72.50 P 6.08 6.44 6.08 6.41 +1.35 51 11 27 +11
28AUG26 75.00 P 0.00 0.00 0.00 7.84 +1.54 51 0 33 0
28AUG26 77.50 P 0.00 0.00 0.00 9.54 +1.88 52 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 11.19 +1.99 53 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 12.99 +2.12 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 14.91 +2.28 54 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 16.97 +2.46 55 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 18.96 +2.51 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.19 +2.70 56 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 23.48 +2.91 58 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 25.58 +2.89 57 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 27.87 +2.98 58 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 29.98 +2.89 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 32.28 +2.93 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.86 +3.13 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.07 +3.06 56 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.84 +3.48 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.35 +3.56 66 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.06 +0.34 52 0 39 0
29SEP26 55.00 P 1.32 1.32 1.32 1.47 +0.46 52 15 32 +15
29SEP26 57.50 P 0.00 0.00 0.00 1.99 +0.61 52 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.64 +0.76 51 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 3.39 +0.90 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.24 +0.99 51 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 5.26 +1.12 51 0 4 0
29SEP26 70.00 P 5.93 5.93 5.93 6.37 +1.20 51 15 1,328 +14
29SEP26 72.50 P 0.00 0.00 0.00 7.65 +1.33 51 0 72 0
29SEP26 75.00 P 0.00 0.00 0.00 9.09 +1.49 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 10.74 +1.76 52 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 12.44 +1.89 53 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 14.17 +2.01 53 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 16.04 +2.18 54 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 17.98 +2.29 54 0 45 0
29SEP26 90.00 P 20.00 20.00 20.00 19.98 +2.41 54 1 390 +1
29SEP26 92.50 P 0.00 0.00 0.00 22.04 +2.48 55 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 24.15 +2.59 55 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 26.29 +2.60 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.49 +2.68 56 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 30.81 +2.86 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.08 +2.97 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.26 +2.93 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.75 +3.18 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 40.03 +3.14 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.35 +3.14 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.86 +3.31 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.47 +3.56 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 49.94 +3.64 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.34 +3.58 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.54 +3.36 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.98 +3.33 62 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 +0.40 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.92 +0.44 50 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.62 +0.50 50 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.46 +0.64 50 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 5.39 +0.73 50 0 6 0
30DEC26 65.00 P 6.50 6.50 6.50 6.44 +0.90 50 1 6 +1
30DEC26 67.50 P 0.00 0.00 0.00 7.59 +1.03 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.85 +1.19 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 10.21 +1.31 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 11.66 +1.43 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 13.48 +1.82 52 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 15.13 +1.47 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.59 +1.84 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 18.65 +2.22 54 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 20.22 +2.05 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.44 +2.41 54 0 6 0
30DEC26 92.50 P 24.00 24.00 24.00 24.13 +2.23 53 1 1 +1
30DEC26 95.00 P 0.00 0.00 0.00 26.43 +2.60 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.48 +2.70 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.56 +2.77 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 32.71 +2.84 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.87 +2.92 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.04 +2.97 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.27 +3.05 57 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 41.44 +3.04 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.62 +3.02 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.96 +3.12 57 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 3.59 +0.51 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.27 +0.52 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.16 +0.66 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.10 +0.74 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.13 +0.83 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.25 +1.00 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.44 +1.04 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.95 +1.44 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.36 +1.64 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.83 +1.57 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 15.38 +1.73 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 17.01 +1.85 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 18.72 +1.97 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.48 +2.07 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.30 +2.18 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.16 +2.25 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 26.07 +2.33 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.01 +2.40 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.98 +2.45 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.01 +2.54 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 34.08 +2.62 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.14 +2.66 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.28 +2.61 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.43 +2.68 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 42.58 +2.71 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.77 +2.77 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.61 +0.52 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.48 +0.65 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.41 +0.70 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.39 +0.76 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.50 +0.90 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 9.61 +0.90 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.90 +1.08 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.16 +1.12 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.59 +1.25 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.08 +1.24 50 0 5 0
29JUN27 77.50 P 16.95 17.00 16.95 16.65 +1.36 50 16 17 +16
29JUN27 80.00 P 0.00 0.00 0.00 18.25 +1.45 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.90 +1.62 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.65 +1.61 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.71 +2.10 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.53 +1.99 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.42 +2.08 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.35 +2.28 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.29 +2.32 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.27 +2.38 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.30 +2.48 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.31 +2.49 53 0 0 0
TOTAL PUT 296 10,284 +64
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$ 113.50
12JUN26 90.00 C 0.00 0.00 0.00 23.55 -2.30 90 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 21.03 -2.32 61 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 18.53 -2.32 50 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 16.03 -2.32 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 13.53 -2.33 0 0 4 0
12JUN26 102.50 C 0.00 0.00 0.00 11.05 -2.31 42 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 8.62 -2.27 43 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 6.31 -2.16 43 0 0 0
12JUN26 110.00 C 3.50 3.50 3.50 4.32 -1.88 44 7 27 +7
12JUN26 112.50 C 2.35 2.73 2.02 2.63 -1.45 43 203 138 +98
12JUN26 115.00 C 1.22 1.69 1.08 1.42 -1.09 43 193 222 +21
12JUN26 117.50 C 0.59 0.93 0.53 0.70 -0.69 43 141 830 +42
12JUN26 120.00 C 0.24 0.40 0.24 0.29 -0.40 43 20 2,096 +13
12JUN26 122.50 C 0.20 0.20 0.19 0.11 -0.21 43 7 536 0
12JUN26 125.00 C 0.08 0.08 0.08 0.04 -0.08 44 6 94 0
12JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 124 0
12JUN26 130.00 C 0.03 0.03 0.03 0.01 -0.01 50 15 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 21.07 - 0 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 18.58 - 39 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 16.09 - 37 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 13.63 - 37 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 11.23 - 38 0 0 -
18JUN26 105.00 C 0.00 0.00 0.00 8.94 - 38 0 0 -
18JUN26 107.50 C 0.00 0.00 0.00 6.83 - 38 0 0 -
18JUN26 110.00 C 5.66 5.66 5.66 5.03 - 39 15 15 -
18JUN26 112.50 C 2.92 3.04 2.92 3.46 - 38 45 45 -
18JUN26 115.00 C 2.29 2.58 1.79 2.26 - 38 90 90 -
18JUN26 117.50 C 1.51 1.62 1.25 1.41 - 38 90 90 -
18JUN26 120.00 C 0.75 0.75 0.75 0.81 - 38 2 2 -
18JUN26 122.50 C 0.60 0.60 0.39 0.44 - 38 4 0 -
18JUN26 125.00 C 0.00 0.00 0.00 0.22 - 38 0 0 -
18JUN26 127.50 C 0.00 0.00 0.00 0.11 - 38 0 0 -
18JUN26 130.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
18JUN26 132.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
18JUN26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
18JUN26 137.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 58.57 -2.33 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.08 -2.33 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.58 -2.33 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.09 -2.33 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.59 -2.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.10 -2.33 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.61 -2.32 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.11 -2.32 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.62 -2.32 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.13 -2.31 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.64 -2.31 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.16 -2.29 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.68 -2.28 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.21 -2.25 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.76 -2.21 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.32 -2.16 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.71 -2.29 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.28 -2.26 35 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 13.91 -2.20 35 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 11.65 -2.10 35 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 9.53 -1.96 35 0 3,036 0
29JUN26 107.50 C 0.00 0.00 0.00 7.59 -1.79 35 0 1,551 0
29JUN26 110.00 C 0.00 0.00 0.00 5.96 -1.28 35 0 3,161 0
29JUN26 112.50 C 4.80 4.80 4.05 4.40 -1.19 34 320 5,683 +198
29JUN26 115.00 C 3.35 3.35 2.84 3.24 -0.95 35 49 3,008 0
29JUN26 117.50 C 1.95 2.70 1.95 2.32 -0.72 35 266 2,782 -100
29JUN26 120.00 C 1.62 1.79 1.36 1.60 -0.54 35 548 4,935 +246
29JUN26 122.50 C 1.24 1.30 0.90 1.06 -0.41 35 98 1,719 +5
29JUN26 125.00 C 0.89 0.89 0.65 0.68 -0.34 35 18 9,846 +12
29JUN26 127.50 C 0.53 0.53 0.53 0.42 -0.23 35 38 1,367 -38
29JUN26 130.00 C 0.43 0.43 0.32 0.25 -0.15 35 193 3,694 -20
29JUN26 132.50 C 0.27 0.27 0.27 0.15 -0.09 35 25 1,503 -25
29JUN26 135.00 C 0.25 0.25 0.17 0.09 -0.05 35 59 1,024 0
29JUN26 137.50 C 0.16 0.16 0.14 0.05 -0.03 35 28 927 +2
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 4,006 0
29JUN26 142.50 C 0.10 0.11 0.10 0.02 -0.01 37 4 512 -4
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,193 0
29JUN26 150.00 C 0.07 0.07 0.07 0.01 0.00 41 2 607 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
29JUN26 157.50 C 0.04 0.04 0.04 0.01 0.00 47 1 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 56.24 -2.30 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 53.76 -2.30 62 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.28 -2.29 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 48.79 -2.29 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.30 -2.29 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.82 -2.28 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.33 -2.28 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 38.84 -2.28 45 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.21 -2.42 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.77 -2.38 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.34 -2.33 30 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.11 -1.85 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.72 -2.03 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.31 -1.67 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.72 -1.87 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.44 -2.16 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.24 -2.09 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.14 -2.01 35 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.17 -1.90 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.34 -1.78 35 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 9.61 -1.36 35 0 60 0
30JUL26 110.00 C 8.11 8.11 8.11 8.00 -1.47 34 15 194 +15
30JUL26 112.50 C 7.03 7.03 6.45 6.70 -1.19 35 120 312 +120
30JUL26 115.00 C 5.36 5.80 5.34 5.62 -0.96 35 81 406 +72
30JUL26 117.50 C 4.60 4.60 4.50 4.50 -0.94 35 39 2,236 +38
30JUL26 120.00 C 3.50 3.50 3.42 3.74 -0.70 35 23 3,209 +9
30JUL26 122.50 C 3.15 3.15 2.77 3.02 -0.57 36 75 922 +45
30JUL26 125.00 C 2.70 2.70 2.27 2.38 -0.54 35 63 1,361 +2
30JUL26 127.50 C 0.00 0.00 0.00 1.86 -0.51 35 0 870 0
30JUL26 130.00 C 0.00 0.00 0.00 1.44 -0.46 35 0 1,153 0
30JUL26 132.50 C 1.30 1.30 1.30 1.10 -0.37 35 4 276 +4
30JUL26 135.00 C 1.10 1.10 1.10 0.84 -0.29 35 9 841 +9
30JUL26 137.50 C 0.80 0.80 0.80 0.63 -0.23 35 1 197 +1
30JUL26 140.00 C 0.00 0.00 0.00 0.47 -0.18 35 0 200 0
30JUL26 142.50 C 0.00 0.00 0.00 0.35 -0.14 35 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.25 -0.11 35 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.18 -0.09 35 0 330 0
30JUL26 150.00 C 0.40 0.40 0.40 0.13 -0.07 35 2 51 -2
30JUL26 152.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 56.36 -2.31 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.84 -2.35 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.39 -2.32 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.91 -2.31 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.34 -2.40 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.05 -2.21 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.33 -2.46 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.16 -2.16 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.74 -2.12 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.89 -2.26 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.94 -1.73 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 29.60 -1.65 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.27 -1.61 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.49 -2.09 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.33 -1.98 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.51 -1.36 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.49 -1.98 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.59 -1.89 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.79 -1.80 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.11 -1.70 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.56 -1.59 37 0 0 0
28AUG26 110.00 C 9.68 9.80 9.68 10.28 -1.33 38 30 30 +30
28AUG26 112.50 C 0.00 0.00 0.00 8.81 -1.13 37 0 123 0
28AUG26 115.00 C 7.60 7.70 7.55 7.70 -0.94 37 60 263 +20
28AUG26 117.50 C 6.65 6.65 6.65 6.65 -0.86 37 20 225 +15
28AUG26 120.00 C 0.00 0.00 0.00 5.82 -0.67 38 0 277 0
28AUG26 122.50 C 0.00 0.00 0.00 4.97 -0.67 38 0 155 0
28AUG26 125.00 C 4.25 4.25 4.25 4.21 -0.67 38 102 306 +102
28AUG26 127.50 C 3.65 3.92 3.47 3.56 -0.69 38 25 201 -3
28AUG26 130.00 C 2.99 2.99 2.99 2.99 -0.66 38 15 81 0
28AUG26 132.50 C 0.00 0.00 0.00 2.50 -0.58 38 0 82 0
28AUG26 135.00 C 0.00 0.00 0.00 2.08 -0.50 38 0 132 0
28AUG26 137.50 C 0.00 0.00 0.00 1.72 -0.44 37 0 320 0
28AUG26 140.00 C 1.63 1.63 1.63 1.42 -0.38 37 2 131 -2
28AUG26 142.50 C 0.00 0.00 0.00 1.17 -0.32 37 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.96 -0.27 37 0 113 0
28AUG26 147.50 C 0.00 0.00 0.00 0.78 -0.23 37 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.63 -0.20 37 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.51 -0.17 37 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.41 -0.14 37 0 67 0
28AUG26 157.50 C 0.00 0.00 0.00 0.33 -0.12 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 58.98 -2.31 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.36 -2.46 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.84 -2.50 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.62 -2.09 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.19 -2.03 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.78 -1.96 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.37 -1.89 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.48 -2.31 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.56 -1.76 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.17 -1.69 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.80 -1.67 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.99 -2.12 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.16 -1.63 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.91 -1.60 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.72 -1.22 38 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 23.19 -1.60 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.17 -1.87 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.60 -1.22 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 17.80 -1.77 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 16.10 -1.68 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 14.50 -1.60 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.02 -1.49 37 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 11.68 -0.96 37 0 2,294 0
29SEP26 112.50 C 0.00 0.00 0.00 10.38 -1.01 37 0 631 0
29SEP26 115.00 C 8.80 8.80 8.80 9.25 -0.84 37 10 4,316 -10
29SEP26 117.50 C 7.87 7.87 7.87 8.22 -0.74 37 15 1,551 +15
29SEP26 120.00 C 7.60 7.60 6.98 7.15 -0.82 37 47 3,617 +15
29SEP26 122.50 C 6.20 6.20 6.19 6.48 -0.60 38 22 740 +15
29SEP26 125.00 C 5.71 5.71 5.71 5.67 -0.66 38 1 1,180 +1
29SEP26 127.50 C 0.00 0.00 0.00 4.95 -0.65 38 0 411 0
29SEP26 130.00 C 4.60 4.60 4.60 4.30 -0.66 38 2 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 3.73 -0.62 37 0 739 0
29SEP26 135.00 C 0.00 0.00 0.00 3.23 -0.55 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 2.78 -0.49 37 0 237 0
29SEP26 140.00 C 2.59 2.78 2.59 2.39 -0.44 37 9 1,164 +3
29SEP26 142.50 C 0.00 0.00 0.00 2.05 -0.39 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.76 -0.33 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.50 -0.29 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 1.28 -0.25 37 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 1.09 -0.22 37 0 115 0
29SEP26 155.00 C 1.23 1.23 1.23 0.92 -0.19 37 1 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.78 -0.17 37 0 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.66 -0.14 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.56 -0.12 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.39 -0.09 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 59.33 -2.17 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.97 -1.85 38 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.59 -1.80 40 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.22 -2.16 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.85 -1.79 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.50 -2.15 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.15 -1.78 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.85 -1.75 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.56 -1.78 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.32 -1.66 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.68 -1.03 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.98 -1.68 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.89 -1.96 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.92 -1.86 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.41 -1.36 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.51 -1.32 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.69 -0.95 39 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 22.94 -1.23 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.79 -1.67 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 19.53 -0.98 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.08 -0.96 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.21 -0.43 39 0 571 0
30DEC26 110.00 C 14.95 14.95 14.95 15.66 -1.67 38 15 573 0
30DEC26 112.50 C 0.00 0.00 0.00 14.25 -1.22 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 13.17 -0.96 38 0 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 12.13 -0.89 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 11.17 -0.82 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 10.29 -0.78 38 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 9.46 -0.76 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.69 -0.73 38 0 127 0
30DEC26 130.00 C 7.79 7.79 7.79 7.93 -0.77 38 8 1,309 +8
30DEC26 132.50 C 0.00 0.00 0.00 7.23 -0.84 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 6.59 -0.78 38 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 5.99 -0.73 38 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 5.45 -0.67 38 0 245 0
30DEC26 142.50 C 0.00 0.00 0.00 4.95 -0.62 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 4.49 -0.58 38 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 4.07 -0.40 38 0 144 0
30DEC26 150.00 C 3.20 3.20 3.09 3.69 -0.37 38 25 234 +25
30DEC26 152.50 C 0.00 0.00 0.00 3.34 -0.34 38 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 3.02 -0.32 38 0 54 0
30DEC26 157.50 C 0.00 0.00 0.00 2.73 -0.29 38 0 53 0
30DEC26 160.00 C 0.00 0.00 0.00 2.47 -0.27 38 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 2.23 -0.25 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 2.01 -0.23 38 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 1.81 -0.21 38 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.63 -0.20 38 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.47 -0.18 38 0 51 0
30DEC26 175.00 C 0.00 0.00 0.00 1.33 -0.16 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.19 -0.15 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.07 -0.14 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.97 -0.12 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.87 -0.14 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 60.14 -2.15 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.81 -2.14 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.45 -2.16 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.15 -2.14 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.85 -2.13 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.59 -2.11 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.35 -2.10 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.15 -2.08 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.99 -2.05 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.89 -2.04 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.83 -2.01 39 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 35.85 -1.93 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.88 -1.93 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.00 -1.87 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.13 -1.87 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.36 -1.86 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.73 -1.73 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 25.11 -1.69 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.06 -1.13 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.10 -1.59 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.73 -1.50 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.87 -1.00 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.76 -0.82 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.59 -1.03 39 2 99 -2
30MAR27 115.00 C 0.00 0.00 0.00 16.49 -0.79 39 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 15.26 -0.97 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 14.34 -0.88 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 13.43 -0.82 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 12.59 -0.76 39 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 11.80 -0.73 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 11.02 -0.74 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 10.27 -0.79 39 2 71 -2
30MAR27 135.00 C 0.00 0.00 0.00 9.56 -0.83 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.90 -0.86 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.28 -0.89 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.70 -0.89 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.16 -0.84 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.65 -0.80 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.18 -0.75 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.73 -0.54 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.32 -0.51 39 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 4.94 -0.48 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.58 -0.46 39 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 4.25 -0.43 39 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 3.94 -0.41 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.65 -0.39 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.39 -0.37 39 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.14 -0.35 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.91 -0.33 39 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 31.18 -1.81 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.50 -1.77 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.93 -1.68 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 26.38 -1.64 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.98 -1.53 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.52 -1.51 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.19 -1.49 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.61 -0.76 41 0 0 0
29JUN27 110.00 C 19.90 19.90 19.90 20.28 -0.86 41 15 15 +15
29JUN27 112.50 C 0.00 0.00 0.00 19.17 -1.05 40 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 18.13 -1.00 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 17.04 -1.06 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.09 -1.04 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.19 -0.87 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.33 -0.88 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.46 -0.97 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 12.64 -1.01 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.94 -1.00 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.26 -0.99 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.57 -0.99 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 9.89 -0.99 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.34 -0.85 40 0 0 0
TOTAL CALL 3,347 131,717 +1,013
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
12JUN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 115 0
12JUN26 105.00 P 0.27 0.27 0.11 0.09 +0.05 43 5 242 +5
12JUN26 107.50 P 0.60 0.60 0.27 0.28 +0.16 43 62 296 -6
12JUN26 110.00 P 1.05 1.05 0.59 0.75 +0.39 43 21 732 -1
12JUN26 112.50 P 1.50 2.17 1.50 1.54 +0.67 42 210 324 +25
12JUN26 115.00 P 3.77 3.77 2.11 2.90 +1.11 43 95 336 -51
12JUN26 117.50 P 0.00 0.00 0.00 4.64 +1.46 43 6 109 0
12JUN26 120.00 P 0.00 0.00 0.00 6.76 +1.76 43 0 32 0
12JUN26 122.50 P 0.00 0.00 0.00 9.08 +2.12 43 0 11 0
12JUN26 125.00 P 0.00 0.00 0.00 11.52 +2.24 44 0 8 0
12JUN26 127.50 P 0.00 0.00 0.00 14.00 +2.29 0 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 16.50 +2.30 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 19.00 +2.30 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 21.50 +2.30 0 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 24.00 +1.65 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 26.50 +1.57 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 29.00 +1.50 0 0 0 0
18JUN26 92.50 P 0.06 0.06 0.06 0.01 - 47 8 8 -
18JUN26 95.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
18JUN26 100.00 P 0.17 0.17 0.17 0.06 - 38 10 10 -
18JUN26 102.50 P 0.00 0.00 0.00 0.15 - 38 0 0 -
18JUN26 105.00 P 0.50 0.51 0.50 0.37 - 38 16 16 -
18JUN26 107.50 P 0.76 0.76 0.76 0.77 - 38 10 10 -
18JUN26 110.00 P 1.80 1.80 1.18 1.42 - 38 70 70 -
18JUN26 112.50 P 0.00 0.00 0.00 2.33 - 37 0 0 -
18JUN26 115.00 P 3.54 3.54 3.54 3.63 - 38 15 15 -
18JUN26 117.50 P 0.00 0.00 0.00 5.15 - 36 0 0 -
18JUN26 120.00 P 0.00 0.00 0.00 7.22 - 38 0 0 -
18JUN26 122.50 P 0.00 0.00 0.00 9.35 - 38 0 0 -
18JUN26 125.00 P 0.00 0.00 0.00 11.66 - 38 0 0 -
18JUN26 127.50 P 0.00 0.00 0.00 14.05 - 38 0 0 -
18JUN26 130.00 P 0.00 0.00 0.00 16.51 - 38 0 0 -
18JUN26 132.50 P 0.00 0.00 0.00 19.00 - 0 0 0 -
18JUN26 135.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
18JUN26 137.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 443 0
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 57 26 653 0
29JUN26 80.00 P 0.06 0.06 0.04 0.01 0.00 53 39 6,657 +13
29JUN26 82.50 P 0.07 0.07 0.07 0.01 0.00 48 26 2,559 0
29JUN26 85.00 P 0.08 0.08 0.08 0.01 0.00 44 26 978 +17
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 969 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 0.02 +0.01 35 0 1,472 0
29JUN26 95.00 P 0.19 0.19 0.19 0.06 +0.03 35 6 6,049 -6
29JUN26 97.50 P 0.34 0.40 0.30 0.12 +0.06 35 135 1,583 -69
29JUN26 100.00 P 0.53 0.58 0.49 0.26 +0.13 35 85 3,765 -44
29JUN26 102.50 P 0.77 0.85 0.55 0.49 +0.22 35 175 3,688 +13
29JUN26 105.00 P 1.20 1.23 1.06 0.89 +0.38 35 401 5,235 +154
29JUN26 107.50 P 1.74 1.80 1.22 1.46 +0.54 35 319 4,107 -201
29JUN26 110.00 P 1.87 2.61 1.87 2.27 +0.77 35 270 5,838 -21
29JUN26 112.50 P 3.70 3.72 3.58 3.28 +0.95 35 628 5,372 +15
29JUN26 115.00 P 4.50 4.50 4.04 4.58 +1.15 35 11 5,490 -9
29JUN26 117.50 P 0.00 0.00 0.00 6.23 +1.45 36 0 3,303 0
29JUN26 120.00 P 8.68 8.68 8.68 7.85 +1.45 34 1 4,822 0
29JUN26 122.50 P 0.00 0.00 0.00 9.87 +1.61 35 0 2,292 0
29JUN26 125.00 P 0.00 0.00 0.00 12.01 +2.00 35 0 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 14.27 +2.11 35 0 780 0
29JUN26 130.00 P 17.10 17.10 17.10 16.62 +1.75 35 18 1,726 -18
29JUN26 132.50 P 0.00 0.00 0.00 19.04 +2.24 34 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 21.51 +2.28 35 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 24.09 +1.74 44 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 26.58 +1.65 47 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 29.09 +1.59 51 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 31.59 +1.73 54 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 34.08 +1.45 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.58 +1.60 59 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 39.07 +1.71 62 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.57 +1.71 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 44.08 +1.65 68 0 0 0
29JUN26 160.00 P 45.82 46.63 45.82 46.64 +1.60 74 47 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 49.08 +1.65 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.59 +1.73 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.08 +1.72 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.58 +1.72 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.08 +1.72 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.58 +1.66 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.08 +1.72 88 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.59 +1.67 92 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.08 +1.72 93 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.58 +1.66 95 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 59 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 48 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30JUL26 82.50 P 0.22 0.22 0.22 0.04 +0.01 36 6 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 47 0
30JUL26 87.50 P 0.38 0.38 0.38 0.13 +0.05 35 10 50 +10
30JUL26 90.00 P 0.00 0.00 0.00 0.22 +0.07 35 0 197 0
30JUL26 92.50 P 0.00 0.00 0.00 0.36 +0.11 35 0 340 0
30JUL26 95.00 P 0.80 0.85 0.80 0.58 +0.17 35 34 182 +8
30JUL26 97.50 P 1.21 1.21 1.13 0.88 +0.24 35 78 318 +48
30JUL26 100.00 P 1.22 1.60 1.22 1.29 +0.33 35 98 292 +72
30JUL26 102.50 P 1.85 1.89 1.80 1.82 +0.43 35 97 973 +57
30JUL26 105.00 P 2.30 2.76 2.15 2.45 +0.51 35 139 840 +11
30JUL26 107.50 P 3.62 3.62 3.08 3.22 +0.58 35 52 620 -1
30JUL26 110.00 P 4.65 4.65 4.65 4.16 +0.68 35 2 3,270 +2
30JUL26 112.50 P 5.36 5.36 5.36 5.36 +0.86 35 1 658 -1
30JUL26 115.00 P 0.00 0.00 0.00 6.64 +0.94 35 0 2,851 0
30JUL26 117.50 P 0.00 0.00 0.00 8.07 +1.00 35 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 9.82 +1.23 35 0 359 0
30JUL26 122.50 P 12.70 12.70 12.70 11.54 +1.37 35 24 655 -24
30JUL26 125.00 P 0.00 0.00 0.00 13.59 +1.52 36 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 15.41 +1.79 35 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 17.51 +1.89 35 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 19.71 +2.00 35 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 22.32 +2.41 39 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 24.57 +2.22 39 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 26.91 +1.68 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 29.36 +1.69 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.83 +1.67 43 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 34.27 +1.64 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.75 +1.77 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.19 +1.67 47 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.69 +1.77 49 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.18 +1.75 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.69 +1.65 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.19 +1.76 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.69 +1.80 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.19 +1.80 58 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.69 +1.80 60 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.19 +1.80 62 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.69 +1.76 64 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.35 +0.08 37 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.53 +0.13 37 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.76 +0.17 37 0 87 0
28AUG26 92.50 P 0.00 0.00 0.00 1.07 +0.22 37 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.45 +0.27 37 0 202 0
28AUG26 97.50 P 2.21 2.21 2.21 1.95 +0.37 38 5 193 +5
28AUG26 100.00 P 2.47 2.81 2.47 2.55 +0.46 38 44 3,218 -23
28AUG26 102.50 P 3.06 3.51 3.06 3.20 +0.47 37 72 349 +27
28AUG26 105.00 P 3.86 4.32 3.85 3.98 +0.52 37 55 1,853 -15
28AUG26 107.50 P 0.00 0.00 0.00 4.88 +0.58 37 0 457 0
28AUG26 110.00 P 6.31 6.31 6.19 5.90 +0.65 37 75 277 0
28AUG26 112.50 P 7.53 7.53 6.75 7.17 +0.79 37 46 270 +30
28AUG26 115.00 P 8.92 8.92 8.92 8.46 +0.84 37 15 398 +15
28AUG26 117.50 P 0.00 0.00 0.00 9.94 +0.92 37 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 11.44 +0.96 37 0 116 0
28AUG26 122.50 P 16.46 16.46 16.46 13.16 +1.04 37 1 129 -1
28AUG26 125.00 P 0.00 0.00 0.00 14.94 +1.52 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 16.81 +1.61 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 19.17 +2.10 39 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 21.43 +2.41 41 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.59 +1.90 42 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 25.84 +2.00 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.06 +1.98 43 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 30.37 +2.00 44 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.65 +1.93 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.98 +1.88 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.33 +1.80 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.74 +1.75 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.14 +1.97 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.67 +2.08 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.11 +2.07 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.54 +2.11 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.69 +1.80 47 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.19 +1.77 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.69 +1.80 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.19 +1.80 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.69 +1.72 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 +0.05 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 +0.09 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.51 +0.12 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 +0.16 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.99 +0.21 37 0 828 0
29SEP26 90.00 P 1.52 1.54 1.52 1.34 +0.28 37 32 3,859 +28
29SEP26 92.50 P 1.92 1.92 1.92 1.74 +0.31 37 30 1,828 0
29SEP26 95.00 P 2.32 2.35 2.32 2.26 +0.41 37 45 1,197 +30
29SEP26 97.50 P 2.96 2.96 2.75 2.85 +0.48 37 25 2,982 0
29SEP26 100.00 P 3.19 3.19 3.19 3.47 +0.47 37 1 8,358 +1
29SEP26 102.50 P 4.20 4.21 4.20 4.21 +0.52 37 50 2,181 +20
29SEP26 105.00 P 0.00 0.00 0.00 5.04 +0.53 37 0 4,744 0
29SEP26 107.50 P 0.00 0.00 0.00 6.04 +0.62 37 0 2,757 0
29SEP26 110.00 P 7.49 7.49 7.49 7.14 +0.68 37 10 5,302 0
29SEP26 112.50 P 0.00 0.00 0.00 8.38 +0.76 37 0 476 0
29SEP26 115.00 P 9.71 9.71 9.71 9.74 +0.84 37 15 1,829 -15
29SEP26 117.50 P 11.48 11.48 11.48 11.22 +0.95 37 34 1,612 -34
29SEP26 120.00 P 13.24 13.33 13.14 12.81 +1.06 37 17 1,033 -4
29SEP26 122.50 P 0.00 0.00 0.00 14.49 +1.14 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.10 +1.53 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 18.42 +2.11 39 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 19.73 +1.09 37 0 388 0
29SEP26 132.50 P 0.00 0.00 0.00 22.38 +1.80 40 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 24.46 +1.86 41 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 26.57 +1.90 41 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.73 +1.90 41 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 30.94 +1.93 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.15 +1.86 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 35.43 +1.85 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.77 +1.83 43 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.07 +1.75 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.49 +1.75 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.80 +1.60 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.26 +1.65 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.65 +1.64 46 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.11 +1.76 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 54.56 +1.77 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.04 +1.59 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.55 +1.61 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.07 +2.10 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.57 +2.14 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.12 +2.19 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.61 +2.18 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.12 +2.19 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 370 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.05 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 +0.08 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 +0.12 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.79 +0.13 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.04 +0.18 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.33 +0.19 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.70 +0.26 38 0 110 0
30DEC26 85.00 P 2.50 2.50 2.50 2.10 +0.26 38 2 532 0
30DEC26 87.50 P 0.00 0.00 0.00 2.62 +0.36 38 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 3.16 +0.37 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 3.84 +0.50 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.48 +0.45 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.26 +0.54 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.05 +0.46 38 0 2,042 0
30DEC26 102.50 P 0.00 0.00 0.00 6.92 +0.46 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 7.91 +0.57 37 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 9.03 +0.57 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.17 +0.65 37 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 11.41 +0.62 37 0 1,136 0
30DEC26 115.00 P 13.00 13.00 13.00 12.89 +0.77 38 3 2,019 -3
30DEC26 117.50 P 0.00 0.00 0.00 14.73 +1.34 39 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 15.84 +0.92 38 0 292 0
30DEC26 122.50 P 0.00 0.00 0.00 17.47 +0.98 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 19.16 +1.03 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.32 +1.40 40 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.13 +1.50 40 8 1,164 +8
30DEC26 132.50 P 0.00 0.00 0.00 25.03 +1.54 40 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 26.92 +1.56 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.95 +1.70 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 30.97 +1.69 41 0 39 0
30DEC26 142.50 P 0.00 0.00 0.00 33.02 +1.71 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.08 +1.71 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.20 +1.68 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.38 +1.68 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 41.56 +1.66 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.79 +1.65 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.03 +1.59 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.29 +1.53 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 50.58 +1.49 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.88 +1.41 43 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 55.18 +1.41 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.52 +1.64 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 59.90 +1.54 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.30 +1.57 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.72 +2.06 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.17 +1.63 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 69.61 +1.54 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.12 +1.83 47 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.59 +0.05 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.09 39 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 +0.10 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.31 +0.13 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.63 +0.15 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.03 +0.19 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.44 +0.19 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.98 +0.28 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.53 +0.28 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.18 +0.38 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.86 +0.41 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.54 +0.33 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.29 +0.36 38 0 78 0
30MAR27 97.50 P 7.38 7.38 7.38 7.19 +0.48 38 1 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.02 +0.43 38 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.05 +0.55 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.09 +0.55 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.24 +0.60 38 0 179 0
30MAR27 110.00 P 12.15 12.50 12.06 12.47 +0.66 38 85 1,235 +60
30MAR27 112.50 P 0.00 0.00 0.00 13.72 +0.77 38 0 38 0
30MAR27 115.00 P 0.00 0.00 0.00 15.08 +0.71 38 0 1,021 0
30MAR27 117.50 P 16.59 16.59 16.59 16.62 +0.86 38 1 289 +1
30MAR27 120.00 P 0.00 0.00 0.00 18.15 +0.89 38 0 48 0
30MAR27 122.50 P 0.00 0.00 0.00 19.72 +0.91 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 21.39 +0.99 38 0 104 0
30MAR27 127.50 P 0.00 0.00 0.00 23.41 +1.31 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.18 +1.03 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.02 +1.09 40 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 28.88 +1.11 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.79 +1.15 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.75 +1.21 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 34.73 +1.28 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.73 +1.25 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.80 +1.27 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.88 +1.29 41 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.99 +1.64 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.12 +1.68 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.28 +1.33 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.47 +1.28 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.68 +1.76 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.89 +1.63 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.16 +1.83 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.41 +1.84 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.72 +1.93 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.01 +1.95 42 0 0 0
29JUN27 90.00 P 7.38 7.38 7.38 7.28 +0.31 39 3 19 +3
29JUN27 92.50 P 0.00 0.00 0.00 8.12 +0.36 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 9.03 +0.39 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.00 +0.42 39 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.04 +0.48 39 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 12.19 +0.55 39 0 10 0
29JUN27 105.00 P 13.38 13.38 13.38 13.39 +0.60 38 15 15 +15
29JUN27 107.50 P 0.00 0.00 0.00 14.65 +0.61 38 0 25 0
29JUN27 110.00 P 16.29 16.29 16.29 15.99 +0.73 39 13 54 +13
29JUN27 112.50 P 0.00 0.00 0.00 17.38 +0.78 38 0 205 0
29JUN27 115.00 P 18.55 18.55 18.55 18.77 +0.78 38 30 195 +30
29JUN27 117.50 P 20.07 20.71 20.07 20.23 +0.79 38 30 56 +30
29JUN27 120.00 P 0.00 0.00 0.00 21.66 +0.83 38 0 36 0
29JUN27 122.50 P 0.00 0.00 0.00 23.27 +0.88 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.22 +1.21 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.93 +1.11 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.67 +0.97 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.45 +1.26 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.30 +1.31 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.15 +1.20 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.06 +1.38 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.96 +1.38 39 0 0 0
TOTAL PUT 4,045 183,946 +219
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$ 36.44
29JUN26 29.00 C 0.00 0.00 0.00 7.53 -1.43 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.51 -1.46 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.55 -1.44 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.62 -1.41 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.75 -1.35 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.95 -1.27 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.25 -1.16 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.61 -1.07 38 0 0 0
29JUN26 37.00 C 1.41 1.41 1.09 1.14 -0.84 39 45 30 +15
29JUN26 38.00 C 1.01 1.01 0.73 0.78 -0.69 39 121 107 +78
29JUN26 39.00 C 0.68 0.69 0.50 0.51 -0.55 39 150 284 +105
29JUN26 40.00 C 0.36 0.36 0.36 0.33 -0.41 39 30 162 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.30 39 0 325 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.20 40 0 308 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.14 41 0 258 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.10 40 0 131 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 7.79 -1.24 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.83 -1.30 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.97 -1.22 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.17 -1.27 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.43 -1.20 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.75 -1.12 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.17 -1.00 42 0 0 0
30JUL26 36.00 C 2.65 2.65 2.56 2.56 -0.97 41 30 30 +30
30JUL26 37.00 C 2.06 2.13 2.06 2.08 -0.82 41 30 84 +30
30JUL26 38.00 C 0.00 0.00 0.00 1.70 -0.69 41 0 75 0
30JUL26 39.00 C 1.58 1.58 1.58 1.33 -0.63 41 15 294 +8
30JUL26 40.00 C 1.08 1.08 1.08 1.07 -0.53 41 12 106 0
30JUL26 41.00 C 0.80 0.80 0.80 0.83 -0.46 41 16 198 -16
30JUL26 42.00 C 0.75 0.75 0.75 0.66 -0.37 42 15 268 -15
30JUL26 43.00 C 0.00 0.00 0.00 0.52 -0.30 42 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.40 -0.26 42 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.30 -0.23 42 0 442 0
30JUL26 46.00 C 0.26 0.26 0.26 0.22 -0.19 42 10 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.17 -0.14 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.12 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.15 -1.24 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.33 -1.21 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.50 -1.16 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.78 -1.12 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.10 -1.13 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.48 -1.06 45 0 0 0
28AUG26 35.00 C 3.90 3.90 3.90 3.92 -0.98 45 15 15 +15
28AUG26 36.00 C 0.00 0.00 0.00 3.40 -0.85 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.93 -0.79 45 0 156 0
28AUG26 38.00 C 2.55 2.55 2.51 2.51 -0.72 44 30 150 +30
28AUG26 39.00 C 2.16 2.16 2.16 2.15 -0.65 45 15 196 -15
28AUG26 40.00 C 0.00 0.00 0.00 1.83 -0.56 45 0 55 0
28AUG26 41.00 C 1.50 1.50 1.50 1.55 -0.53 45 15 129 -15
28AUG26 42.00 C 1.24 1.24 1.24 1.32 -0.46 45 15 120 -15
28AUG26 43.00 C 0.00 0.00 0.00 1.12 -0.41 45 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 0.94 -0.37 45 0 118 0
28AUG26 45.00 C 0.88 0.88 0.88 0.74 -0.39 44 15 156 -15
28AUG26 46.00 C 0.69 0.69 0.69 0.61 -0.35 44 30 272 -15
28AUG26 47.00 C 0.00 0.00 0.00 0.54 -0.22 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.44 -0.20 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 -0.17 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.30 -0.15 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.18 -0.11 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.07 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.52 -1.22 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.76 -1.20 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.03 -1.16 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.34 -1.09 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.70 -1.04 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.12 -1.03 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 -0.96 46 0 0 0
29SEP26 36.00 C 4.38 4.38 4.38 4.08 -0.91 46 15 15 +15
29SEP26 37.00 C 3.91 3.95 3.91 3.62 -0.76 46 45 45 +45
29SEP26 38.00 C 3.51 3.51 3.44 3.19 -0.72 45 60 91 +45
29SEP26 39.00 C 3.05 3.05 3.05 2.81 -0.67 45 15 25 0
29SEP26 40.00 C 2.69 2.69 2.46 2.46 -0.62 45 45 108 +45
29SEP26 41.00 C 0.00 0.00 0.00 2.18 -0.55 46 0 71 0
29SEP26 42.00 C 1.87 1.87 1.87 1.92 -0.50 46 30 73 +15
29SEP26 43.00 C 1.65 1.65 1.65 1.69 -0.46 46 15 75 +15
29SEP26 44.00 C 1.67 1.67 1.44 1.49 -0.42 46 43 102 +25
29SEP26 45.00 C 0.00 0.00 0.00 1.23 -0.45 45 0 125 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.43 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.92 -0.34 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.80 -0.30 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 -0.25 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.23 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.19 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.14 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.10 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 27 0
29SEP26 62.50 C 0.25 0.25 0.25 0.09 -0.05 46 12 112 +12
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC26 29.00 C 0.00 0.00 0.00 9.72 -1.07 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.03 -1.06 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.38 -1.03 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 -0.99 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.18 -0.97 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.63 -0.92 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.08 -0.88 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.58 -0.85 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.10 -0.90 46 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 4.69 -0.82 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.30 -0.79 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.07 -0.86 48 0 356 0
30DEC26 41.00 C 0.00 0.00 0.00 3.73 -0.69 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 -0.66 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 3.13 -0.51 47 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.86 -0.50 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.62 -0.47 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.45 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 -0.43 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 -0.41 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 1.82 -0.38 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.66 -0.36 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.27 -0.42 46 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.04 -0.29 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 -0.27 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.25 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.21 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.17 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.14 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.12 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.09 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.09 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.07 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.66 -1.09 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.02 -1.06 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.41 -1.05 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.83 -0.97 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.28 -0.95 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.75 -0.92 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 -0.85 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.79 -0.80 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 -0.85 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.92 -0.79 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.54 -0.71 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.18 -0.72 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.09 -0.41 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.73 -0.42 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.38 -0.49 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.08 -0.47 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.83 -0.45 48 0 0 0
30MAR27 46.00 C 3.50 3.50 3.50 3.64 -0.39 49 10 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.39 -0.38 49 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.19 -0.36 49 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.99 -0.32 49 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 -0.26 49 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.36 -0.28 49 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.00 -0.31 49 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 1.69 -0.26 49 0 39 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.18 48 0 76 0
30MAR27 62.50 C 0.00 0.00 0.00 1.21 -0.15 48 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 -0.17 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.86 -0.12 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.73 -0.10 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 -0.10 48 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 -0.09 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 11.18 -1.37 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.60 -1.32 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.04 -1.27 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.51 -1.22 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.00 -1.38 47 0 0 0
29JUN27 34.00 C 8.60 8.60 8.60 8.74 -0.93 48 15 15 +15
29JUN27 35.00 C 0.00 0.00 0.00 8.25 -0.91 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.80 -0.90 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.36 -0.88 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.95 -0.85 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.56 -0.79 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.19 -0.76 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.84 -0.74 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.51 -0.73 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.21 -0.68 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.92 -0.65 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.65 -0.63 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.46 -0.58 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.22 -0.52 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.98 -0.66 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.76 -0.64 47 0 20 0
TOTAL CALL 914 16,970 +452
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 P 0.11 0.11 0.11 0.03 +0.01 41 40 60 +40
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.07 40 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.12 40 0 120 0
29JUN26 34.00 P 0.41 0.41 0.41 0.47 +0.21 40 5 238 0
29JUN26 35.00 P 0.00 0.00 0.00 0.78 +0.33 41 0 272 0
29JUN26 36.00 P 0.00 0.00 0.00 1.20 +0.46 41 0 303 0
29JUN26 37.00 P 1.44 1.83 1.44 1.68 +0.57 40 35 401 -32
29JUN26 38.00 P 2.22 2.22 2.22 2.31 +0.71 40 2 344 -2
29JUN26 39.00 P 0.00 0.00 0.00 3.04 +0.91 40 0 328 0
29JUN26 40.00 P 0.00 0.00 0.00 3.85 +1.05 40 0 167 0
29JUN26 41.00 P 5.00 5.00 5.00 4.72 +1.17 40 2 130 0
29JUN26 42.00 P 0.00 0.00 0.00 5.64 +1.26 40 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 6.59 +1.33 39 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 7.58 +1.21 42 0 221 0
29JUN26 45.00 P 0.00 0.00 0.00 8.61 +1.26 51 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 9.61 +1.35 55 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 10.60 +1.32 58 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 11.62 +1.25 64 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 12.61 +1.29 67 0 87 -20
29JUN26 50.00 P 0.00 0.00 0.00 13.73 +1.35 84 0 331 -22
29JUN26 52.50 P 0.00 0.00 0.00 16.13 +1.35 83 0 0 -18
29JUN26 55.00 P 0.00 0.00 0.00 18.61 +1.33 88 0 0 -4
29JUN26 57.50 P 0.00 0.00 0.00 21.13 +1.53 99 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 23.63 +1.35 106 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.11 +1.33 110 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 28.60 +1.31 114 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 31.13 +1.34 127 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.61 +1.33 129 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.13 +1.35 139 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.63 +1.35 144 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.13 +1.35 150 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.63 +1.53 155 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.13 +1.53 160 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.63 +1.34 165 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.13 +1.34 170 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.63 +1.34 175 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.13 +1.35 179 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.27 +0.10 42 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.42 +0.15 42 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.62 +0.20 42 0 91 0
30JUL26 33.00 P 0.96 0.96 0.96 0.88 +0.27 42 4 122 0
30JUL26 34.00 P 1.20 1.20 1.09 1.21 +0.36 42 4 157 +1
30JUL26 35.00 P 1.45 1.61 1.45 1.61 +0.45 43 17 140 +2
30JUL26 36.00 P 1.95 2.06 1.95 2.05 +0.51 42 40 290 +39
30JUL26 37.00 P 0.00 0.00 0.00 2.59 +0.61 42 0 278 0
30JUL26 38.00 P 2.82 3.21 2.82 3.12 +0.64 41 31 177 0
30JUL26 39.00 P 0.00 0.00 0.00 3.79 +0.74 42 0 200 0
30JUL26 40.00 P 0.00 0.00 0.00 4.51 +0.91 42 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 5.28 +1.00 42 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 6.09 +1.08 42 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 7.01 +1.22 44 0 81 0
30JUL26 44.00 P 8.20 8.20 8.20 7.94 +1.12 45 4 155 -4
30JUL26 45.00 P 0.00 0.00 0.00 8.76 +1.06 43 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.72 +1.22 44 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 10.75 +1.28 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.65 +1.14 46 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 12.65 +1.30 49 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 13.73 +1.35 56 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 16.13 +1.35 56 0 143 0
30JUL26 55.00 P 0.00 0.00 0.00 18.61 +1.33 60 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.13 +1.53 67 0 0 -4
30JUL26 60.00 P 0.00 0.00 0.00 23.63 +1.31 72 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.11 +1.29 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.61 +1.29 79 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 31.13 +1.31 86 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.61 +1.33 88 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 36.13 +1.35 94 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.63 +1.31 98 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.48 +0.14 45 0 0 0
28AUG26 30.00 P 0.75 0.75 0.74 0.67 +0.18 45 45 75 +30
28AUG26 31.00 P 0.00 0.00 0.00 0.90 +0.23 45 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 1.17 +0.29 45 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.51 +0.35 45 0 109 0
28AUG26 34.00 P 0.00 0.00 0.00 1.89 +0.41 45 0 61 0
28AUG26 35.00 P 0.00 0.00 0.00 2.30 +0.46 45 0 137 0
28AUG26 36.00 P 2.53 2.53 2.53 2.77 +0.51 45 10 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.29 +0.55 45 0 179 0
28AUG26 38.00 P 3.96 3.96 3.93 3.87 +0.65 45 4 311 +4
28AUG26 39.00 P 0.00 0.00 0.00 4.50 +0.68 45 0 407 0
28AUG26 40.00 P 0.00 0.00 0.00 5.18 +0.84 45 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 5.91 +0.92 45 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.70 +0.84 45 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.49 +0.89 45 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 8.37 +0.97 47 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 9.14 +1.00 45 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 10.05 +1.08 46 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.94 +1.11 46 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.86 +1.20 46 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 12.76 +1.21 45 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 13.73 +1.09 47 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 16.15 +1.21 48 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 18.63 +1.27 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.13 +1.34 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.63 +1.31 60 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.13 +1.31 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.61 +1.29 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.13 +1.31 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.63 +1.34 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 +0.20 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.07 +0.24 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.29 46 0 15 0
29SEP26 32.00 P 1.57 1.57 1.57 1.68 +0.34 46 15 76 +15
29SEP26 33.00 P 1.89 1.89 1.89 2.03 +0.37 46 15 16 +13
29SEP26 34.00 P 0.00 0.00 0.00 2.42 +0.41 46 0 60 0
29SEP26 35.00 P 2.66 2.66 2.66 2.86 +0.44 46 15 30 +11
29SEP26 36.00 P 3.12 3.12 3.12 3.34 +0.48 46 15 145 +15
29SEP26 37.00 P 0.00 0.00 0.00 3.88 +0.54 46 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 4.48 +0.61 46 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 5.09 +0.61 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.78 +0.69 46 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 6.49 +0.85 46 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 7.22 +0.88 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 8.04 +0.86 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.84 +0.92 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.63 +1.05 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 10.45 +1.03 47 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 11.26 +1.02 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.19 +1.08 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 13.01 +1.11 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.99 +1.17 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.24 +1.09 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 18.63 +1.22 46 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 21.13 +1.30 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.63 +1.31 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.13 +1.30 57 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 28.61 +1.29 59 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 31.13 +1.30 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.63 +1.30 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.13 +1.35 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.63 +1.31 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.13 +1.31 75 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.63 +1.34 78 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.13 +1.31 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.63 +1.31 83 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.13 +1.33 85 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.63 +1.34 87 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.13 +1.31 89 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.69 +0.21 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.01 +0.24 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 +0.28 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.77 +0.31 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 +0.35 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 +0.33 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 +0.37 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.60 +0.36 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 5.15 +0.46 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.89 +0.59 48 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 6.29 +0.50 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.99 +0.63 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.71 +0.69 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.42 +0.79 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 9.18 +0.79 48 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 9.89 +0.86 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.62 +0.86 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.47 +0.87 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.27 +0.90 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.08 +0.95 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.87 +0.95 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.73 +1.02 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.89 +1.04 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.11 +1.08 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 21.39 +1.16 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 23.83 +1.26 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.18 +1.23 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.68 +1.31 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.13 +1.30 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.63 +1.30 54 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 36.13 +1.31 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.63 +1.31 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.13 +1.31 60 0 0 -40
30DEC26 80.00 P 0.00 0.00 0.00 43.63 +1.34 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.13 +1.31 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.63 +1.31 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.13 +1.31 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.63 +1.34 70 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.13 +1.31 72 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.54 +0.40 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.82 +0.33 48 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.19 +0.32 48 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 +0.34 47 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.02 +0.38 47 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.47 +0.40 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.97 +0.45 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.64 +0.64 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 +0.75 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.77 +0.73 48 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 7.40 +0.70 48 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.10 +0.89 48 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.48 +0.59 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 +0.69 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 +0.66 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.60 +0.74 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.34 +0.76 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 12.09 +0.74 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.85 +0.79 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.64 +0.84 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.44 +0.87 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.25 +0.82 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.39 +1.02 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 19.46 +0.97 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.67 +1.04 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.94 +1.07 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 26.26 +1.15 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.68 +1.25 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.22 +1.38 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.63 +1.30 48 0 0 -2
30MAR27 72.50 P 0.00 0.00 0.00 36.13 +1.31 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.63 +1.31 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.13 +1.31 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.63 +1.34 55 0 0 -2
29JUN27 29.00 P 0.00 0.00 0.00 3.02 +0.29 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.39 +0.28 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.78 +0.28 47 0 4 0
29JUN27 32.00 P 4.15 4.15 4.15 4.22 +0.28 47 3 0 -3
29JUN27 33.00 P 0.00 0.00 0.00 4.75 +0.37 47 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.14 +0.30 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.64 +0.30 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.16 +0.33 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.71 +0.37 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.28 +0.40 46 0 0 0
29JUN27 39.00 P 7.92 7.92 7.92 7.88 +0.49 46 15 15 +15
29JUN27 40.00 P 0.00 0.00 0.00 8.45 +0.47 46 0 0 0
29JUN27 41.00 P 9.19 9.19 9.19 9.15 +0.50 46 15 15 +15
29JUN27 42.00 P 0.00 0.00 0.00 9.84 +0.65 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.58 +0.68 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.23 +0.65 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.97 +0.74 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.71 +0.69 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.46 +0.77 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.31 +0.88 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.99 +0.81 46 0 0 0
TOTAL PUT 336 21,654 +47
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$ 33.54
29JUN26 9.50 C 0.00 0.00 0.00 24.04 -1.98 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.79 -1.98 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.54 -1.98 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.04 -2.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.54 -2.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.05 -2.03 260 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.54 -1.99 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.04 -2.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.54 -2.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.04 -1.99 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.54 -2.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.04 -1.99 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.54 -2.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.04 -2.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.54 -2.05 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.04 -2.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.54 -2.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.04 -2.05 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.54 -2.02 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 15.04 -2.05 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 14.54 -2.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.04 -2.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.54 -2.08 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.54 -1.99 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.55 -2.07 109 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.55 -2.11 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.55 -2.13 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.55 -2.10 80 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.55 -1.98 71 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 6.55 -1.98 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.55 -1.98 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.58 -1.96 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.69 -1.87 56 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.90 -1.73 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.25 -1.51 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.78 -1.20 57 0 44 0
29JUN26 34.00 C 1.33 1.48 1.20 1.34 -0.92 57 4 16 +1
29JUN26 35.00 C 0.83 0.88 0.82 0.99 -0.78 57 5 355 0
29JUN26 36.00 C 0.88 0.88 0.62 0.68 -0.71 55 8 318 0
29JUN26 37.00 C 0.50 0.64 0.41 0.51 -0.53 56 96 348 +68
29JUN26 38.00 C 0.40 0.44 0.28 0.34 -0.42 55 98 234 -33
29JUN26 39.00 C 0.26 0.31 0.26 0.24 -0.30 56 18 149 -9
29JUN26 40.00 C 0.27 0.27 0.14 0.16 -0.22 56 59 437 -37
29JUN26 41.00 C 0.16 0.16 0.11 0.11 -0.15 56 103 90 -101
29JUN26 42.00 C 0.09 0.09 0.07 0.07 -0.11 56 29 2,911 -27
29JUN26 43.00 C 0.07 0.07 0.05 0.05 -0.07 57 21 101 -21
29JUN26 44.00 C 0.04 0.04 0.04 0.03 -0.05 56 6 155 -1
29JUN26 45.00 C 0.04 0.04 0.02 0.02 -0.03 57 140 230 -140
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 8.55 -2.16 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.59 -2.01 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.61 -1.94 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.76 -1.77 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.00 -1.55 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.33 -1.63 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.76 -1.37 55 0 0 0
30JUL26 32.00 C 3.41 3.41 3.00 3.23 -1.22 55 31 31 +31
30JUL26 33.00 C 0.00 0.00 0.00 2.74 -1.12 55 0 0 0
30JUL26 34.00 C 2.41 2.41 2.41 2.32 -1.00 55 1 61 +1
30JUL26 35.00 C 0.00 0.00 0.00 1.94 -0.91 55 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 1.61 -0.82 55 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 1.33 -0.74 55 0 143 0
30JUL26 38.00 C 0.90 1.23 0.90 1.10 -0.64 55 55 134 +16
30JUL26 39.00 C 1.02 1.05 0.81 0.89 -0.56 55 47 58 +23
30JUL26 40.00 C 0.83 0.90 0.63 0.72 -0.48 55 61 142 +1
30JUL26 41.00 C 0.65 0.75 0.65 0.58 -0.40 55 315 318 +253
30JUL26 42.00 C 0.63 0.65 0.63 0.46 -0.35 55 30 75 +28
30JUL26 43.00 C 0.00 0.00 0.00 0.38 -0.28 55 0 81 0
30JUL26 44.00 C 0.40 0.40 0.40 0.29 -0.25 54 1 4 +1
30JUL26 45.00 C 0.36 0.36 0.29 0.24 -0.19 55 9 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.18 -0.17 54 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.13 55 0 2 0
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.10 55 0 43 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.09 55 0 77 0
28AUG26 26.00 C 0.00 0.00 0.00 7.59 -2.01 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.93 -1.76 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.21 -1.57 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.55 -1.56 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.93 -1.60 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.35 -1.35 54 0 0 0
28AUG26 32.00 C 3.81 3.81 3.81 3.85 -1.23 54 3 3 +3
28AUG26 33.00 C 0.00 0.00 0.00 3.38 -1.13 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.98 -1.02 54 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.63 -0.93 55 0 30 0
28AUG26 36.00 C 2.15 2.44 2.15 2.28 -0.85 55 54 45 +9
28AUG26 37.00 C 1.88 2.12 1.88 1.97 -0.82 55 39 99 +24
28AUG26 38.00 C 1.48 1.86 1.48 1.69 -0.74 54 60 49 +11
28AUG26 39.00 C 1.44 1.44 1.30 1.46 -0.66 54 29 99 +29
28AUG26 40.00 C 1.40 1.40 1.40 1.24 -0.60 54 28 42 +12
28AUG26 41.00 C 0.00 0.00 0.00 1.06 -0.53 54 0 65 0
28AUG26 42.00 C 0.00 0.00 0.00 0.90 -0.47 54 0 47 0
28AUG26 43.00 C 0.00 0.00 0.00 0.76 -0.41 54 0 35 0
28AUG26 44.00 C 0.72 0.72 0.72 0.65 -0.36 54 2 73 0
28AUG26 45.00 C 0.60 0.66 0.60 0.55 -0.31 54 42 47 -18
28AUG26 46.00 C 0.00 0.00 0.00 0.47 -0.27 54 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.39 -0.23 54 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.33 -0.21 54 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.27 -0.18 54 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 17.54 -2.12 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.04 -2.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.54 -2.12 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.04 -2.12 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.54 -2.02 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.04 -2.05 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.54 -2.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.04 -2.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.54 -2.12 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.54 -2.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.55 -2.07 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.55 -2.11 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.59 -2.09 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.81 -1.90 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.89 -1.99 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.18 -1.83 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.52 -1.71 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.93 -1.57 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 -1.53 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 4.77 -1.57 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 4.40 -1.37 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.91 -1.32 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.49 -1.11 52 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 3.08 -1.11 52 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 2.73 -1.07 52 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.40 -0.99 52 0 99 0
29SEP26 38.00 C 0.00 0.00 0.00 2.12 -0.94 52 0 86 0
29SEP26 39.00 C 0.00 0.00 0.00 1.84 -0.88 52 0 48 0
29SEP26 40.00 C 1.90 1.90 1.89 1.63 -0.80 52 50 72 0
29SEP26 41.00 C 1.69 1.69 1.69 1.42 -0.74 52 15 47 -7
29SEP26 42.00 C 0.00 0.00 0.00 1.24 -0.67 52 0 91 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 -0.62 51 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 0.94 -0.55 52 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 0.82 -0.47 51 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.46 51 0 3 0
29SEP26 47.00 C 0.88 0.88 0.88 0.62 -0.40 52 3 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 -0.37 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.32 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.27 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.23 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.17 51 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.13 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.09 51 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.07 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 11.76 -1.86 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.91 -1.85 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.18 -1.75 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.51 -1.64 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.85 -1.56 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.24 -1.47 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.64 -1.38 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.11 -1.27 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 -1.21 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.10 -1.15 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.65 -1.08 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.41 -0.84 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.00 -0.80 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 -1.00 53 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.10 -0.89 52 0 54 0
30DEC26 37.00 C 0.00 0.00 0.00 3.79 -0.84 52 0 34 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 -0.82 52 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 3.20 -0.79 52 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 2.96 -0.71 52 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.72 -0.73 52 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 2.49 -0.66 52 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 2.30 -0.59 52 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.11 -0.54 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 1.93 -0.61 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 1.78 -0.56 52 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.64 -0.50 52 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.51 -0.45 52 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.39 -0.42 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.31 -0.36 53 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.08 -0.27 53 0 1,221 0
30DEC26 55.00 C 1.03 1.03 1.03 0.88 -0.20 53 3 515 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.69 -0.19 53 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.13 53 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.12 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.08 53 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.08 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.05 53 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.05 53 0 5 0
30DEC26 75.00 C 0.25 0.27 0.25 0.16 -0.03 53 20 55 +7
30MAR27 25.00 C 0.00 0.00 0.00 10.15 -1.65 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.52 -1.61 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.95 -1.47 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.40 -1.43 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.88 -1.57 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.35 -1.46 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.91 -1.34 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.47 -1.29 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.04 -1.21 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.67 -1.14 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.30 -1.11 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.93 -1.24 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.91 -0.90 52 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -1.02 50 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.03 -1.13 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.83 -0.90 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.58 -0.98 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 -0.97 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.15 -0.91 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.90 -0.91 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 -0.78 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.58 -0.74 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.40 -0.73 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.68 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.14 -0.61 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 -0.54 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 -0.50 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.43 -0.41 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.19 -0.39 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.02 -0.31 51 0 25 0
30MAR27 62.50 C 1.11 1.11 1.11 0.85 -0.29 51 35 60 +35
29JUN27 26.00 C 0.00 0.00 0.00 10.26 -1.51 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.71 -1.48 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.21 -1.40 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 -1.46 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.23 -1.42 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.80 -1.27 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.37 -1.24 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.95 -1.23 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.59 -1.16 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.24 -1.09 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.89 -1.08 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.58 -1.04 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.30 -0.97 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.02 -0.93 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.76 -0.91 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.52 -0.87 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.21 -0.91 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.98 -0.90 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.75 -0.91 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.53 -0.82 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.35 -0.78 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.18 -0.76 50 0 0 0
TOTAL CALL 1,520 15,700 +162
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 112 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 25.00 P 0.04 0.07 0.04 0.03 +0.02 56 25 40 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.05 57 0 12 0
29JUN26 27.00 P 0.15 0.15 0.15 0.13 +0.09 56 34 54 0
29JUN26 28.00 P 0.37 0.37 0.32 0.23 +0.16 56 65 147 +19
29JUN26 29.00 P 0.51 0.51 0.51 0.40 +0.26 56 5 213 +5
29JUN26 30.00 P 0.52 0.81 0.50 0.60 +0.35 55 36 470 +24
29JUN26 31.00 P 1.30 1.30 0.83 0.91 +0.50 55 512 725 +485
29JUN26 32.00 P 1.63 1.63 1.63 1.28 +0.64 54 5 316 -5
29JUN26 33.00 P 2.11 2.20 1.70 1.78 +0.84 54 249 314 +1
29JUN26 34.00 P 2.30 2.60 2.15 2.33 +1.00 53 11 413 0
29JUN26 35.00 P 0.00 0.00 0.00 2.97 +1.15 52 0 353 0
29JUN26 36.00 P 3.80 3.80 3.60 3.80 +1.39 56 4 264 -4
29JUN26 37.00 P 0.00 0.00 0.00 4.74 +1.54 62 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 5.61 +1.66 64 0 253 0
29JUN26 39.00 P 0.00 0.00 0.00 6.34 +1.71 55 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 7.24 +1.89 53 0 246 0
29JUN26 41.00 P 0.00 0.00 0.00 8.18 +1.85 51 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 9.14 +1.95 38 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 10.11 +1.97 0 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 11.13 +2.02 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 12.18 +2.00 67 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 13.13 +2.09 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 14.30 +2.32 92 0 58 0
29JUN26 48.00 P 15.50 15.50 15.50 14.90 +1.76 0 1 65 -1
29JUN26 49.00 P 0.00 0.00 0.00 16.22 +2.08 90 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 17.30 +2.29 104 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.62 +2.18 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 22.07 +2.19 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 24.63 +1.98 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 27.28 +2.13 136 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 29.77 +2.10 141 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.39 +2.35 163 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.76 +2.19 153 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.13 +2.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.63 +2.11 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.11 +2.06 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.62 +2.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.39 +2.17 201 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.78 +2.18 192 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.11 +1.92 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.87 +2.23 214 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.13 +2.05 146 0 0 0
30JUL26 25.00 P 0.26 0.26 0.26 0.25 +0.13 54 3 46 +3
30JUL26 26.00 P 0.00 0.00 0.00 0.38 +0.19 54 0 7 0
30JUL26 27.00 P 0.47 0.63 0.45 0.53 +0.24 54 55 70 +55
30JUL26 28.00 P 0.75 0.85 0.75 0.74 +0.31 54 2 25 +1
30JUL26 29.00 P 0.90 1.18 0.90 1.01 +0.40 54 10 54 0
30JUL26 30.00 P 1.28 1.45 1.28 1.32 +0.49 53 20 29 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.71 +0.61 53 0 19 0
30JUL26 32.00 P 2.02 2.48 2.02 2.17 +0.74 53 10 50 0
30JUL26 33.00 P 2.60 2.65 2.60 2.67 +0.85 53 5 203 -3
30JUL26 34.00 P 3.52 3.52 3.52 3.24 +0.97 53 30 346 0
30JUL26 35.00 P 4.50 4.50 3.61 3.87 +1.10 53 77 89 -20
30JUL26 36.00 P 4.96 4.96 4.96 4.58 +1.20 54 7 197 +7
30JUL26 37.00 P 0.00 0.00 0.00 5.44 +1.44 57 0 176 0
30JUL26 38.00 P 0.00 0.00 0.00 6.23 +1.67 58 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 7.06 +1.47 59 0 76 0
30JUL26 40.00 P 8.00 8.00 8.00 7.70 +1.62 53 5 21 +5
30JUL26 41.00 P 0.00 0.00 0.00 8.56 +1.44 53 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 9.45 +1.55 53 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 10.37 +1.58 53 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.52 +2.02 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.45 +2.07 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.43 +2.05 65 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.40 +2.09 67 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.42 +2.15 71 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.40 +2.25 73 0 0 0
28AUG26 26.00 P 0.68 0.68 0.62 0.67 +0.25 53 31 61 +31
28AUG26 27.00 P 0.00 0.00 0.00 0.89 +0.32 53 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 1.17 +0.40 53 0 22 0
28AUG26 29.00 P 1.37 1.37 1.37 1.49 +0.48 53 1 2 0
28AUG26 30.00 P 2.00 2.00 2.00 1.87 +0.59 53 1 26 +1
28AUG26 31.00 P 0.00 0.00 0.00 2.30 +0.69 53 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.78 +0.80 53 0 45 0
28AUG26 33.00 P 3.15 3.50 3.15 3.32 +0.92 54 17 57 +17
28AUG26 34.00 P 3.72 3.72 3.72 3.85 +0.94 53 15 40 +15
28AUG26 35.00 P 0.00 0.00 0.00 4.49 +1.05 53 0 89 0
28AUG26 36.00 P 5.04 5.05 4.92 5.32 +1.31 56 75 89 +45
28AUG26 37.00 P 0.00 0.00 0.00 5.75 +1.13 52 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 6.59 +1.44 54 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 7.38 +1.52 54 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 8.15 +1.53 53 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 9.03 +1.50 55 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.90 +1.64 55 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 10.92 +1.65 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.81 +1.98 59 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 12.73 +1.92 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.52 +1.63 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.59 +2.05 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.54 +2.10 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.48 +2.18 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.08 51 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.12 51 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.16 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.19 51 0 10 0
29SEP26 26.00 P 0.97 1.01 0.96 0.93 +0.26 51 50 63 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.20 +0.33 51 0 1 0
29SEP26 28.00 P 1.57 1.57 1.57 1.51 +0.40 51 1 78 -1
29SEP26 29.00 P 1.96 1.96 1.95 1.87 +0.49 52 22 78 -18
29SEP26 30.00 P 2.15 2.37 2.15 2.28 +0.57 52 11 87 +5
29SEP26 31.00 P 0.00 0.00 0.00 2.74 +0.69 52 0 1 0
29SEP26 32.00 P 3.04 3.04 3.04 3.24 +0.78 52 7 44 0
29SEP26 33.00 P 3.95 3.95 3.95 3.74 +0.82 52 2 66 -2
29SEP26 34.00 P 4.21 4.57 4.21 4.14 +0.71 49 17 29 -2
29SEP26 35.00 P 0.00 0.00 0.00 5.01 +1.09 53 0 801 0
29SEP26 36.00 P 5.30 5.90 5.30 5.64 +1.13 53 17 37 -2
29SEP26 37.00 P 0.00 0.00 0.00 6.34 +1.17 53 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 7.14 +1.48 54 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 7.89 +1.59 54 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 8.71 +1.47 55 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 9.53 +1.59 55 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 +1.68 56 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 11.24 +1.81 57 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 +1.86 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.98 +1.60 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.88 +1.75 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.80 +1.82 58 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.58 +1.72 55 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.51 +1.66 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.43 +1.65 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.84 +1.95 57 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 22.28 +1.92 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.74 +2.09 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.36 +2.19 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.77 +2.10 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.39 +2.21 78 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.76 +2.19 75 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.21 +2.10 75 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.65 +2.01 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.15 +2.10 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.65 +2.07 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.39 +2.17 96 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.87 +2.27 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.15 +1.96 84 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.88 +2.24 103 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.15 +2.07 88 0 0 0
30DEC26 22.00 P 0.80 0.80 0.80 0.80 +0.25 53 5 314 +5
30DEC26 23.00 P 0.00 0.00 0.00 1.01 +0.31 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.37 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 +0.44 52 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.47 52 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.54 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 +0.57 52 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 3.00 +0.63 52 0 3 0
30DEC26 30.00 P 3.55 3.55 3.55 3.47 +0.69 53 2 44 0
30DEC26 31.00 P 4.04 4.04 4.04 3.97 +0.74 53 2 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 +0.81 53 0 22 0
30DEC26 33.00 P 5.16 5.16 5.16 5.08 +0.86 53 2 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.86 53 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 +0.93 53 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +1.21 55 0 31 0
30DEC26 37.00 P 0.00 0.00 0.00 7.78 +1.32 55 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.46 +1.27 55 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.20 +1.32 56 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 9.96 +1.39 56 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 10.61 +1.32 55 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 +1.47 57 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 12.32 +1.50 57 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 13.15 +1.56 57 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 13.99 +1.57 57 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 14.84 +1.59 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.75 +1.67 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.58 +1.64 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.46 +1.69 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.35 +1.64 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.60 +1.71 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 22.91 +1.73 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.07 +1.70 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.47 +1.79 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.83 +1.81 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.39 +2.01 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.76 +2.00 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.36 +2.13 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.67 +2.02 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.17 +2.00 62 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.06 +0.43 51 0 132 0
30MAR27 26.00 P 2.22 2.22 2.22 2.38 +0.47 50 1 17 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.81 +0.57 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.23 +0.61 51 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 +0.67 51 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 +0.71 51 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.70 +0.76 51 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.30 +0.86 52 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.87 +0.88 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.49 +1.05 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 +1.10 52 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.69 +1.07 52 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +1.19 53 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 +1.17 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.85 +1.10 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.59 +1.27 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.36 +1.26 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 +1.29 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.92 +1.32 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.73 +1.36 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.46 +1.27 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.28 +1.31 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.18 +1.42 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.02 +1.44 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.88 +1.60 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.75 +1.44 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.98 +1.53 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.20 +1.77 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.48 +1.64 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.91 +1.73 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.26 +1.80 59 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.08 +0.48 52 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.51 +0.57 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.96 +0.57 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.45 +0.62 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.95 +0.66 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.49 +0.70 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 +0.76 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.63 +0.79 52 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.24 +0.83 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.87 +0.88 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.52 +0.92 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.19 +0.96 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.88 +1.00 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.62 +1.07 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.34 +1.09 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.09 +1.27 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.86 +1.19 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.62 +1.23 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.41 +1.36 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.22 +1.42 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.01 +1.44 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.83 +1.46 54 0 0 0
TOTAL PUT 1,450 15,526 +689
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$ 7.51
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.47 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 -0.48 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.47 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 -0.47 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.55 -0.46 63 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 -0.45 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.41 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.38 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.36 63 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.32 65 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.28 66 0 68 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 -0.25 66 0 118 0
29JUN26 8.00 C 0.33 0.33 0.31 0.30 -0.21 67 20 505 0
29JUN26 8.25 C 0.30 0.30 0.23 0.23 -0.18 68 11 125 0
29JUN26 8.50 C 0.16 0.16 0.16 0.17 -0.15 67 1 392 -1
29JUN26 8.75 C 0.19 0.19 0.19 0.13 -0.13 68 36 370 0
29JUN26 9.00 C 0.12 0.12 0.11 0.10 -0.10 69 3 389 -1
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.08 69 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.07 69 0 1,057 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.05 70 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.04 71 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 75 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 1,896 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.53 -0.49 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 -0.44 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.08 -0.41 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.88 -0.39 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.41 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.46 -0.39 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.28 -0.37 60 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 1.12 -0.34 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.02 -0.27 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.85 -0.32 62 0 24 0
30JUL26 7.50 C 0.70 0.70 0.69 0.73 -0.26 63 4 48 +3
30JUL26 7.75 C 0.00 0.00 0.00 0.63 -0.23 63 0 116 0
30JUL26 8.00 C 0.00 0.00 0.00 0.54 -0.21 64 0 166 0
30JUL26 8.25 C 0.00 0.00 0.00 0.46 -0.19 64 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 0.39 -0.16 64 0 47 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 -0.14 65 0 161 0
30JUL26 9.00 C 0.27 0.27 0.27 0.27 -0.15 64 3 65 0
30JUL26 9.25 C 0.00 0.00 0.00 0.23 -0.13 64 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.19 -0.11 64 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.16 -0.10 65 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 -0.08 64 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 -0.06 65 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.03 65 0 14 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 93 0
28AUG26 5.00 C 0.00 0.00 0.00 2.63 -0.39 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.41 -0.41 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 -0.34 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.00 -0.35 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.79 -0.37 62 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 -0.33 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.44 -0.35 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.29 -0.33 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.16 -0.30 63 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.01 -0.31 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 -0.28 62 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 0.80 -0.26 62 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.71 -0.24 63 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.63 -0.22 63 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 0.56 -0.20 64 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.49 -0.18 64 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.44 -0.16 64 0 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 -0.15 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.33 -0.14 64 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.29 -0.13 64 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.25 -0.13 64 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.19 -0.11 64 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.14 -0.09 64 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.07 65 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.06 64 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.04 64 0 2 0
28AUG26 13.00 C 0.06 0.06 0.06 0.05 -0.03 66 1 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.41 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.36 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.38 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 -0.39 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 -0.35 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.30 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 -0.29 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.44 -0.30 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 -0.29 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.27 61 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 -0.25 61 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.23 61 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 -0.22 61 0 23 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 -0.20 61 0 566 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.17 62 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.17 61 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.16 62 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.14 62 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.15 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 -0.14 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.13 62 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.12 62 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.10 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.07 62 0 172 0
29SEP26 12.00 C 0.17 0.17 0.17 0.14 -0.06 62 100 192 -29
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.05 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.04 62 0 82 0
29SEP26 13.50 C 0.10 0.10 0.10 0.07 -0.03 62 6 40 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.82 -0.39 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.40 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 -0.36 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.37 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.12 -0.34 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.35 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.30 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.34 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 -0.31 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 -0.30 57 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 -0.24 59 0 54 0
30DEC26 7.75 C 1.27 1.27 1.27 1.25 -0.26 58 15 30 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.17 -0.23 58 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 -0.23 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 -0.20 59 0 77 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.20 59 0 29 0
30DEC26 9.00 C 0.91 0.91 0.91 0.88 -0.22 60 5 50 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.21 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.19 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.18 59 0 30 0
30DEC26 10.00 C 0.69 0.69 0.69 0.64 -0.17 59 32 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.15 60 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 -0.14 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 -0.11 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.10 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.09 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.08 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.07 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.06 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.05 59 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.04 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.03 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.99 -0.41 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.82 -0.39 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 -0.38 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 -0.36 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.35 -0.36 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.34 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 -0.32 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.94 -0.31 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.83 -0.29 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.71 -0.29 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.61 -0.27 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 -0.25 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.25 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 -0.25 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 -0.23 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 -0.21 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.19 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.22 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.21 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 -0.20 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.19 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 -0.18 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.17 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.16 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.14 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.13 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.11 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.10 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.09 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.09 58 0 35 0
29JUN27 5.00 C 0.00 0.00 0.00 3.15 -0.36 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.99 -0.35 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.83 -0.36 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 -0.35 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 -0.34 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.41 -0.33 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 -0.31 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.13 -0.32 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.03 -0.29 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 -0.29 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 -0.31 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.72 -0.29 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.27 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 -0.25 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 -0.22 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 -0.22 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 -0.20 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 -0.21 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 -0.20 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 -0.20 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 -0.18 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 -0.19 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 -0.17 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 -0.15 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.14 58 0 14 0
29JUN27 12.50 C 0.76 0.76 0.76 0.67 -0.13 58 1 1 +1
TOTAL CALL 238 18,358 -7
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 75 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.02 72 0 66 0
29JUN26 6.00 P 0.05 0.05 0.05 0.05 +0.03 71 9 40 +9
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.04 70 0 63 0
29JUN26 6.50 P 0.13 0.13 0.13 0.12 +0.05 68 1 189 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.08 68 0 177 0
29JUN26 7.00 P 0.23 0.27 0.23 0.26 +0.11 68 78 509 +3
29JUN26 7.25 P 0.36 0.36 0.36 0.36 +0.14 68 1 711 -1
29JUN26 7.50 P 0.41 0.49 0.41 0.48 +0.17 68 2 359 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.20 68 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.25 71 0 206 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 +0.28 71 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.32 73 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 +0.35 74 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 +0.38 78 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.40 81 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.40 81 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.42 84 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 +0.41 83 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.38 74 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.52 +0.40 94 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.99 +0.38 0 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +0.40 98 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.99 +0.36 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.51 +0.40 119 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 +0.38 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.50 +0.39 123 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.02 +0.42 145 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.51 +0.41 145 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.00 +0.38 140 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.49 +0.38 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.00 +0.39 151 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.53 +0.45 180 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.99 +0.40 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.49 +0.39 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.99 +0.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.49 +0.40 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.00 +0.39 178 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.49 +0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.49 +0.37 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.49 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.53 +0.43 232 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.51 +0.41 222 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.50 +0.38 216 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.49 +0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.49 +0.39 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 +0.04 65 0 26 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 +0.05 64 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.07 64 0 50 0
30JUL26 6.50 P 0.30 0.30 0.30 0.28 +0.09 64 1 287 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.37 +0.12 64 0 62 0
30JUL26 7.00 P 0.46 0.46 0.46 0.46 +0.13 63 3 93 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 +0.16 64 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.18 64 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 0.86 +0.21 65 0 221 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 +0.23 64 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.25 65 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.38 +0.29 67 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 +0.32 69 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 +0.34 69 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.98 +0.35 69 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.21 +0.37 71 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.38 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.64 +0.38 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.11 +0.40 75 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.57 +0.40 75 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.04 +0.39 74 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.56 +0.44 85 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.07 +0.43 92 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.55 +0.44 93 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 +0.03 65 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.03 65 0 0 0
28AUG26 5.50 P 0.13 0.13 0.13 0.15 +0.04 64 1 16 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.20 +0.05 64 0 17 0
28AUG26 6.00 P 0.26 0.26 0.26 0.26 +0.06 64 15 30 +15
28AUG26 6.25 P 0.00 0.00 0.00 0.33 +0.08 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.10 64 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 +0.11 63 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 +0.13 64 0 31 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 +0.15 63 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 +0.16 64 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 +0.20 64 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 +0.21 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 +0.24 65 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 +0.25 66 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.30 67 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.25 64 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.10 +0.29 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.33 +0.33 69 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.53 +0.32 68 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.73 +0.32 67 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.15 +0.32 66 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.63 +0.34 69 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.08 +0.36 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.56 +0.37 70 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.09 +0.44 79 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.55 +0.43 77 0 0 0
29SEP26 5.00 P 0.12 0.12 0.12 0.12 +0.04 62 1 1 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.05 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.06 61 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.08 62 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.09 62 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.10 62 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.12 62 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.14 62 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 +0.16 63 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.16 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 +0.17 62 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 +0.23 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.21 62 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.27 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.26 63 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 +0.27 63 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.31 65 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.29 64 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.31 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.32 64 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.31 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.32 64 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.41 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.38 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 +0.41 69 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 +0.43 70 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.57 +0.42 70 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.02 +0.37 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.56 +0.43 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.02 +0.38 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.51 +0.41 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.00 +0.37 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.55 +0.42 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.05 +0.44 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.55 +0.43 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.05 +0.44 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.55 +0.41 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.05 +0.41 98 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.55 +0.43 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.06 +0.44 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.56 +0.42 107 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.49 +0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.54 +0.43 111 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.53 +0.43 112 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.56 +0.46 122 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.06 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.07 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.09 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.09 59 0 0 0
30DEC26 6.00 P 0.56 0.56 0.56 0.56 +0.11 59 15 17 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.12 60 0 0 0
30DEC26 6.50 P 0.73 0.73 0.73 0.77 +0.14 60 15 15 +15
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.16 60 0 15 0
30DEC26 7.00 P 0.96 0.96 0.96 1.01 +0.17 60 15 61 +15
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.18 60 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.19 60 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.20 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.22 59 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.22 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.22 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.25 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.26 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.28 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.28 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 +0.28 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 +0.31 62 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 +0.32 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.35 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.33 62 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 +0.36 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 +0.39 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.67 +0.40 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.09 +0.37 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.56 +0.36 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.07 +0.40 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.56 +0.41 64 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.06 +0.43 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.55 +0.42 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.05 +0.44 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.55 +0.42 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.05 +0.44 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.55 +0.41 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.05 +0.41 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.55 +0.43 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.06 +0.44 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.56 +0.42 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.54 +0.42 85 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.54 +0.43 88 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.06 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.08 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.08 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.09 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.10 58 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.11 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.13 58 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 +0.14 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.15 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.32 +0.16 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 +0.17 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 +0.18 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.75 +0.19 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.94 +0.23 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.24 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.19 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.20 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.24 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.82 +0.25 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.01 +0.25 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.26 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.28 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.01 +0.30 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.43 +0.31 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 +0.30 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.30 +0.33 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.73 +0.33 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.20 +0.37 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.67 +0.37 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.14 +0.40 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.09 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 +0.09 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.67 +0.11 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.77 +0.12 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.12 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.11 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.11 +0.14 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.20 +0.11 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 +0.16 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.46 +0.14 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.65 +0.20 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.80 +0.22 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 +0.22 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.23 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.27 +0.24 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.44 +0.25 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.61 +0.26 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.77 +0.17 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.96 +0.24 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.15 +0.24 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.34 +0.25 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.73 +0.26 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.12 +0.25 57 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.54 +0.29 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.96 +0.29 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.36 +0.28 56 0 0 0
TOTAL PUT 157 15,044 +74
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$ 6.90
29JUN26 4.80 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 +0.05 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 +0.04 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.12 - 35 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.18 +0.02 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 +0.05 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 +0.05 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 62 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 50 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 0.00 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.14 - 39 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 2.05 +0.01 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 +0.01 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.02 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 +0.04 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 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 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 2.14 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 +0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 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 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 4.80 C 0.00 0.00 0.00 2.14 - 32 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 +0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.02 18 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.01 19 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 21 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 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.14 - 28 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.05 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.71 +0.02 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 +0.02 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 +0.03 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 +0.04 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.80 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 4.80 C 0.00 0.00 0.00 2.14 - 24 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.05 +0.01 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.71 +0.01 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.48 +0.01 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 +0.02 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +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 0.08 +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 0.05 +0.01 20 0 0 0
TOTAL CALL 0 2,157 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 18 0 109 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 209 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.04 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.05 0 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.05 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 -0.02 54 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 -0.02 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 -0.02 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 -0.02 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 -0.02 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 -0.02 89 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 -0.02 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 -0.02 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.13 -0.02 112 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 -0.02 120 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 -0.02 129 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 321 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.03 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.62 -0.04 19 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.05 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.63 -0.02 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 -0.02 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.13 -0.02 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.38 -0.02 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.63 -0.02 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.88 -0.02 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.13 -0.02 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 95 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 -0.05 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.38 -0.02 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 -0.02 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.88 -0.02 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.38 -0.02 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 -0.02 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.88 -0.02 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.13 -0.02 52 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 30 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 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.04 18 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.03 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 -0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.01 18 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 0.00 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.01 21 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.02 24 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 +0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.74 +0.04 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 +0.02 0 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 0.02 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 18 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.04 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.02 18 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 -0.05 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 -0.05 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 0.00 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.74 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.21 +0.02 0 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 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.02 18 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.03 18 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.03 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.03 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.05 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.31 -0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 0.00 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 0.00 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 +0.01 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.03 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 +0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 +0.04 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.22 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.73 +0.04 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 - 20 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 0.00 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 -0.02 19 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 0.00 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.02 +0.01 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 +0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 +0.02 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
TOTAL PUT 0 3,291 0
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$ 22.18
29JUN26 16.00 C 0.00 0.00 0.00 6.21 -0.42 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.71 -0.42 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.30 -0.34 72 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.81 -0.33 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.18 -0.47 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.68 -0.49 0 0 0 0
29JUN26 19.00 C 3.40 3.40 3.40 3.29 -0.41 45 2 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.84 -0.40 45 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 2.42 -0.38 45 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.67 -0.34 45 0 154 0
29JUN26 22.00 C 1.05 1.14 1.05 1.10 -0.22 46 46 337 -1
29JUN26 23.00 C 0.59 0.72 0.59 0.66 -0.17 46 32 480 -29
29JUN26 24.00 C 0.49 0.53 0.34 0.37 -0.12 46 117 417 +27
29JUN26 25.00 C 0.23 0.25 0.20 0.19 -0.09 46 68 1,053 -4
29JUN26 26.00 C 0.17 0.17 0.17 0.09 -0.06 45 15 757 -5
29JUN26 27.00 C 0.10 0.12 0.10 0.04 -0.04 45 18 515 0
29JUN26 28.00 C 0.08 0.08 0.08 0.02 -0.02 46 1 661 0
29JUN26 29.00 C 0.06 0.06 0.06 0.01 -0.01 47 6 443 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 524 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,670 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.39 -0.30 60 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.75 -0.46 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.30 -0.43 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.82 -0.44 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.37 -0.44 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.01 -0.35 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.52 -0.42 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.15 -0.38 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.78 -0.37 43 0 0 0
30JUL26 21.00 C 2.00 2.00 2.00 2.18 -0.20 45 2 6 -2
30JUL26 22.00 C 1.62 1.62 1.62 1.61 -0.20 44 2 86 +2
30JUL26 23.00 C 1.11 1.11 1.07 1.16 -0.18 44 46 184 +46
30JUL26 24.00 C 0.80 0.80 0.73 0.81 -0.15 43 30 209 -15
30JUL26 25.00 C 0.63 0.63 0.63 0.55 -0.13 43 8 339 0
30JUL26 26.00 C 0.00 0.00 0.00 0.37 -0.10 43 0 187 0
30JUL26 27.00 C 0.00 0.00 0.00 0.24 -0.09 43 0 274 0
30JUL26 28.00 C 0.26 0.26 0.26 0.15 -0.07 43 60 330 +60
30JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 152 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 172 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 44 0
28AUG26 16.00 C 0.00 0.00 0.00 6.39 -0.38 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.01 -0.30 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.53 -0.32 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.11 -0.30 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.71 -0.27 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.25 -0.18 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.80 -0.25 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.42 -0.26 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.28 -0.05 48 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.62 -0.08 46 0 199 0
28AUG26 22.00 C 2.11 2.12 2.11 2.12 -0.03 47 27 458 +27
28AUG26 23.00 C 1.55 1.55 1.53 1.66 -0.03 46 30 431 0
28AUG26 24.00 C 1.20 1.20 1.20 1.29 -0.02 46 15 306 0
28AUG26 25.00 C 0.90 0.90 0.90 0.99 -0.01 46 15 132 0
28AUG26 26.00 C 0.00 0.00 0.00 0.75 -0.04 46 0 73 0
28AUG26 27.00 C 0.00 0.00 0.00 0.56 -0.03 46 0 79 0
28AUG26 28.00 C 0.00 0.00 0.00 0.42 -0.02 46 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 155 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 127 0
28AUG26 31.00 C 0.00 0.00 0.00 0.16 0.00 46 0 75 0
28AUG26 32.00 C 0.00 0.00 0.00 0.12 0.00 46 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 26 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 0.00 46 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 6.56 -0.32 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.21 -0.10 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 -0.07 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.23 -0.35 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.81 -0.21 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.44 -0.20 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.08 -0.19 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.75 -0.17 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.60 0.00 47 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.00 +0.01 47 0 212 0
29SEP26 22.00 C 2.30 2.30 2.30 2.48 +0.02 47 15 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.00 -0.01 46 0 104 0
29SEP26 24.00 C 1.42 1.42 1.42 1.60 -0.02 45 15 693 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 +0.02 46 0 407 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 +0.01 46 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.02 46 0 340 0
29SEP26 28.00 C 0.62 0.62 0.62 0.66 -0.01 45 8 274 +8
29SEP26 29.00 C 0.00 0.00 0.00 0.52 0.00 45 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.01 46 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 45 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.08 +0.04 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.66 +0.01 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.25 -0.03 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.88 -0.03 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.55 -0.01 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.21 -0.01 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.76 -0.14 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.38 -0.21 42 0 0 0
30DEC26 20.00 C 4.12 4.12 4.12 4.25 -0.04 45 3 0 -3
30DEC26 21.00 C 0.00 0.00 0.00 3.61 -0.14 43 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.08 -0.17 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.66 -0.15 43 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.36 -0.06 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 -0.06 44 0 40 0
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.06 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.46 -0.07 44 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.24 -0.09 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.11 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.10 43 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.09 43 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.63 -0.08 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.07 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.06 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 -0.04 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.41 +0.03 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.12 +0.11 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.74 +0.08 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.41 +0.09 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.05 +0.06 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.75 +0.07 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.43 +0.06 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.12 +0.03 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.73 -0.08 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.30 +0.01 44 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.80 -0.01 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.40 +0.02 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 0.00 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 +0.03 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 -0.03 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 +0.01 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.01 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 -0.03 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.42 -0.05 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 -0.06 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.96 -0.05 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 20 0
30MAR27 35.00 C 0.86 0.86 0.86 0.74 -0.03 43 6 11 +3
29JUN27 16.00 C 0.00 0.00 0.00 7.82 +0.13 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.41 +0.06 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.13 +0.11 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.80 +0.10 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.48 +0.08 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.18 +0.08 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.83 +0.02 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.53 -0.01 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.32 +0.04 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.81 +0.03 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 +0.01 44 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 3.95 +0.03 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.56 +0.02 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.19 0.00 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.90 +0.02 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.62 +0.04 44 0 0 0
29JUN27 28.00 C 2.34 2.34 2.34 2.36 +0.02 44 1 1 +1
29JUN27 29.00 C 0.00 0.00 0.00 2.11 +0.01 44 0 0 0
29JUN27 30.00 C 1.91 1.91 1.91 1.92 +0.01 44 1 1 -1
29JUN27 31.00 C 0.00 0.00 0.00 1.72 -0.06 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.55 -0.07 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 -0.07 44 0 0 0
TOTAL CALL 589 17,426 +114
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 108 0
29JUN26 19.50 P 0.14 0.14 0.13 0.13 +0.02 45 47 242 +47
29JUN26 20.00 P 0.26 0.26 0.26 0.20 +0.03 45 3 894 0
29JUN26 21.00 P 0.52 0.52 0.46 0.44 +0.06 44 5 590 +2
29JUN26 22.00 P 0.85 0.86 0.85 0.86 +0.12 45 21 642 -20
29JUN26 23.00 P 1.70 1.70 1.70 1.45 +0.19 46 5 715 +5
29JUN26 24.00 P 0.00 0.00 0.00 2.14 +0.21 45 0 1,167 0
29JUN26 25.00 P 2.94 2.94 2.94 2.97 +0.25 45 5 427 0
29JUN26 26.00 P 0.00 0.00 0.00 4.00 +0.38 57 0 107 0
29JUN26 27.00 P 0.00 0.00 0.00 4.98 +0.41 64 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.86 +0.29 57 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.82 +0.23 0 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.98 +0.33 95 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 9.82 +0.14 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.82 +0.11 0 0 0 -5
29JUN26 34.00 P 0.00 0.00 0.00 11.82 +0.08 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.82 +0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.82 +0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.83 0.00 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.83 -0.02 101 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.94 +0.05 135 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.82 -0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.96 +0.01 147 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.82 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.95 -0.06 155 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.82 -0.17 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.83 -0.16 127 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.82 -0.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.88 -0.15 155 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.83 -0.17 138 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.82 -0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.82 -0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 43 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 39 0
30JUL26 18.50 P 0.26 0.26 0.26 0.22 +0.03 43 64 119 +64
30JUL26 19.00 P 0.34 0.34 0.34 0.30 +0.03 43 15 52 -15
30JUL26 19.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 32 0
30JUL26 20.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 138 0
30JUL26 21.00 P 0.00 0.00 0.00 0.87 +0.08 43 0 176 0
30JUL26 22.00 P 1.46 1.46 1.46 1.31 +0.10 43 3 243 -3
30JUL26 23.00 P 0.00 0.00 0.00 1.87 +0.13 43 0 337 0
30JUL26 24.00 P 2.66 2.66 2.66 2.60 +0.30 45 7 231 -7
30JUL26 25.00 P 0.00 0.00 0.00 3.37 +0.36 46 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 4.22 +0.31 48 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.12 +0.34 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.08 +0.38 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.99 +0.33 54 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.95 +0.30 56 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.98 +0.32 63 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.90 +0.22 61 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.85 +0.14 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.82 +0.08 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.16 +0.05 46 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 +0.06 46 0 29 0
28AUG26 17.50 P 0.35 0.35 0.35 0.29 +0.09 46 1 31 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.37 +0.10 46 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.47 +0.11 46 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.58 +0.12 45 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.72 +0.13 45 0 218 0
28AUG26 20.00 P 0.90 0.90 0.90 0.86 +0.13 44 1 250 +1
28AUG26 21.00 P 1.28 1.28 1.28 1.24 +0.15 44 20 112 +20
28AUG26 22.00 P 0.00 0.00 0.00 1.70 +0.16 44 0 138 0
28AUG26 23.00 P 0.00 0.00 0.00 2.24 +0.17 44 0 90 0
28AUG26 24.00 P 3.07 3.07 3.07 2.94 +0.25 45 15 16 +1
28AUG26 25.00 P 0.00 0.00 0.00 3.76 +0.37 48 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 4.50 +0.34 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.26 +0.27 46 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.24 +0.37 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.10 +0.32 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.00 +0.27 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.98 +0.27 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.90 +0.19 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.85 +0.13 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.85 +0.11 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.07 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.08 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.11 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 +0.11 45 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 +0.12 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 +0.13 45 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 +0.13 44 0 17 0
29SEP26 19.50 P 0.99 0.99 0.99 0.94 +0.14 44 15 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 +0.14 44 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.51 +0.16 44 0 250 0
29SEP26 22.00 P 2.00 2.07 2.00 1.99 +0.18 44 30 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.53 +0.18 43 0 113 0
29SEP26 24.00 P 0.00 0.00 0.00 3.26 +0.29 45 0 175 0
29SEP26 25.00 P 0.00 0.00 0.00 3.87 +0.22 44 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 4.80 +0.41 48 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.54 +0.34 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.38 +0.34 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.30 +0.37 50 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.22 +0.38 51 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.09 +0.30 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.03 +0.27 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.85 +0.10 43 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.85 +0.09 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 +0.11 51 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.82 +0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.86 +0.03 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.85 0.00 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.94 +0.05 65 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.82 -0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.96 +0.01 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.82 -0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.95 -0.06 74 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.85 -0.14 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.84 -0.15 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.87 -0.10 74 0 0 0
30DEC26 16.00 P 0.53 0.53 0.53 0.47 +0.05 43 5 5 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.58 +0.07 43 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 +0.07 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 +0.08 43 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.09 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 +0.11 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 +0.11 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.69 +0.12 43 0 157 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 +0.14 44 0 249 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 +0.10 43 0 408 0
30DEC26 23.00 P 0.00 0.00 0.00 3.16 +0.10 43 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.80 +0.14 43 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.58 +0.25 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.31 +0.27 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.05 +0.26 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.74 +0.16 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.69 +0.29 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.38 +0.12 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.43 +0.29 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.27 +0.22 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.19 +0.21 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.96 +0.03 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.03 +0.13 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.98 +0.10 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.94 +0.06 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.85 -0.03 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.94 +0.04 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.90 -0.02 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.96 +0.01 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.82 -0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 +0.09 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.12 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.12 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 +0.12 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 +0.13 43 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.11 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 +0.12 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.89 +0.12 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.10 +0.11 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.54 +0.10 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.05 +0.09 42 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.60 +0.08 42 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 +0.22 44 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.87 +0.08 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.66 +0.19 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.31 +0.10 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.18 +0.21 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.99 +0.22 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.67 +0.07 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.63 +0.19 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.48 +0.16 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.34 +0.13 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.10 -0.04 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.05 -0.02 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 +0.11 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 +0.11 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.38 +0.12 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 +0.09 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 +0.06 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.04 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.25 +0.03 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.49 +0.05 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.97 +0.05 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.47 +0.02 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.06 +0.05 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.65 +0.03 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.26 -0.01 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.95 -0.01 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.68 +0.01 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.41 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.22 +0.03 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.01 +0.01 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.94 +0.12 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.77 +0.12 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.61 +0.07 44 0 0 0
TOTAL PUT 262 13,253 +96
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$ 44.14
12JUN26 37.00 C 0.00 0.00 0.00 7.15 -2.73 0 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 6.16 -2.72 60 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 5.17 -2.71 57 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 4.21 -2.68 58 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 3.21 -2.70 46 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 2.41 -2.54 54 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 1.74 -2.30 58 0 0 0
12JUN26 44.00 C 1.90 1.90 1.10 1.20 -2.00 60 993 969 +953
12JUN26 45.00 C 1.00 1.00 0.71 0.80 -1.69 63 271 135 +123
12JUN26 46.00 C 0.94 0.94 0.47 0.52 -1.30 65 275 697 +147
12JUN26 47.00 C 0.78 0.78 0.27 0.32 -0.95 66 456 1,393 +278
12JUN26 48.00 C 0.44 0.44 0.17 0.20 -0.63 68 276 280 -5
12JUN26 49.00 C 0.22 0.22 0.11 0.12 -0.47 70 79 238 +34
12JUN26 50.00 C 0.17 0.17 0.08 0.08 -0.31 73 157 875 +59
12JUN26 52.50 C 0.07 0.07 0.03 0.03 -0.11 80 118 516 -30
12JUN26 55.00 C 0.03 0.03 0.02 0.01 -0.04 85 133 816 -125
12JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 55 0
12JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 451 0
12JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 6.22 - 50 0 0 -
18JUN26 39.00 C 0.00 0.00 0.00 5.28 - 51 0 0 -
18JUN26 40.00 C 0.00 0.00 0.00 4.32 - 46 0 0 -
18JUN26 41.00 C 0.00 0.00 0.00 3.50 - 48 0 0 -
18JUN26 42.00 C 0.00 0.00 0.00 2.75 - 49 0 0 -
18JUN26 43.00 C 2.68 2.68 2.68 2.13 - 51 15 15 -
18JUN26 44.00 C 2.06 2.06 2.05 1.61 - 52 30 30 -
18JUN26 45.00 C 1.64 1.64 1.08 1.21 - 54 47 45 -
18JUN26 46.00 C 1.24 1.30 0.85 0.90 - 55 32 30 -
18JUN26 47.00 C 1.05 1.05 0.86 0.67 - 57 26 26 -
18JUN26 48.00 C 0.00 0.00 0.00 0.49 - 58 0 0 -
18JUN26 49.00 C 0.38 0.38 0.38 0.36 - 60 45 45 -
18JUN26 50.00 C 0.00 0.00 0.00 0.26 - 61 0 0 -
18JUN26 52.50 C 0.17 0.18 0.17 0.12 - 65 16 16 -
18JUN26 55.00 C 0.00 0.00 0.00 0.06 - 69 0 0 -
18JUN26 57.50 C 0.00 0.00 0.00 0.03 - 72 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 0.02 - 78 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 23.17 -2.73 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.18 -2.72 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.18 -2.72 95 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.18 -2.72 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.18 -2.73 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.18 -2.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.18 -2.73 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.19 -2.72 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.19 -2.72 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.19 -2.79 55 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 13.19 -2.73 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.19 -2.80 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.20 -2.80 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.20 -2.72 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.21 -2.85 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.24 -2.89 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.28 -2.61 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.36 -2.83 45 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 5.39 -2.61 41 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.56 -2.53 42 0 446 0
29JUN26 41.00 C 4.80 4.80 4.80 3.79 -2.60 43 20 229 -12
29JUN26 42.00 C 0.00 0.00 0.00 3.12 -2.36 44 0 286 0
29JUN26 43.00 C 2.52 2.52 2.50 2.54 -2.12 45 9 723 +9
29JUN26 44.00 C 2.52 2.76 2.00 2.04 -1.84 46 76 1,994 +57
29JUN26 45.00 C 2.50 2.50 1.57 1.65 -1.56 48 259 4,138 +213
29JUN26 46.00 C 1.80 1.87 1.23 1.32 -1.40 49 57 7,862 +11
29JUN26 47.00 C 1.37 1.38 0.95 1.06 -1.19 51 94 3,026 0
29JUN26 48.00 C 1.16 1.22 0.72 0.85 -0.93 52 280 2,763 -87
29JUN26 49.00 C 1.06 1.06 0.59 0.69 -0.82 53 378 3,372 -26
29JUN26 50.00 C 0.82 0.82 0.45 0.55 -0.67 54 1,354 6,980 -241
29JUN26 52.50 C 0.45 0.48 0.25 0.33 -0.37 58 1,269 8,943 +222
29JUN26 55.00 C 0.28 0.31 0.15 0.20 -0.20 61 1,281 7,526 +114
29JUN26 57.50 C 0.21 0.21 0.10 0.12 -0.11 63 218 14,878 -74
29JUN26 60.00 C 0.14 0.15 0.07 0.08 -0.05 67 1,570 18,864 -757
29JUN26 62.50 C 0.12 0.12 0.06 0.06 -0.02 70 851 6,377 +781
29JUN26 65.00 C 0.05 0.05 0.05 0.04 -0.01 73 2 4,259 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 76 0 1,647 0
29JUN26 70.00 C 0.03 0.03 0.03 0.02 0.00 78 2 2,343 -2
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,325 0
29JUN26 75.00 C 0.01 0.01 0.01 0.01 0.00 81 22 12,276 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 142 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 147 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 152 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 23.17 -2.73 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.18 -2.72 83 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.18 -2.72 76 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.18 -2.72 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.18 -2.73 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.18 -2.78 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.18 -2.73 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.19 -2.72 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.19 -2.72 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.19 -2.79 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.19 -2.73 34 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.20 -2.79 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.22 -2.78 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.20 -2.72 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.22 -2.84 37 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.38 -2.75 45 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.46 -2.53 44 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.62 -2.57 44 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 5.83 -2.41 44 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 5.13 -2.46 45 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 4.48 -2.28 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.90 -2.11 46 0 206 0
30JUL26 43.00 C 3.35 3.50 3.30 3.45 -1.89 47 61 548 -15
30JUL26 44.00 C 3.59 3.59 3.03 2.95 -1.75 47 62 702 +47
30JUL26 45.00 C 3.11 3.20 2.50 2.55 -1.59 47 916 2,152 +770
30JUL26 46.00 C 2.76 2.76 2.29 2.22 -1.42 48 20 1,439 +8
30JUL26 47.00 C 0.00 0.00 0.00 1.91 -1.29 48 1 1,668 0
30JUL26 48.00 C 2.08 2.10 1.65 1.67 -1.15 49 98 6,396 -64
30JUL26 49.00 C 1.73 1.76 1.46 1.44 -1.03 50 157 4,391 +7
30JUL26 50.00 C 1.59 1.59 1.16 1.26 -0.92 50 139 1,472 +20
30JUL26 52.50 C 1.11 1.11 0.95 0.89 -0.68 52 162 2,563 -86
30JUL26 55.00 C 0.80 0.84 0.57 0.63 -0.50 53 147 5,904 -2
30JUL26 57.50 C 0.60 0.60 0.54 0.45 -0.37 55 302 2,906 -112
30JUL26 60.00 C 0.50 0.50 0.38 0.33 -0.26 56 160 5,898 +125
30JUL26 62.50 C 0.35 0.35 0.30 0.25 -0.18 58 124 2,260 0
30JUL26 65.00 C 0.27 0.27 0.20 0.19 -0.13 60 102 2,229 +98
30JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.10 61 0 915 0
30JUL26 70.00 C 0.00 0.00 0.00 0.11 -0.07 62 0 227 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.06 64 0 100 0
30JUL26 75.00 C 0.08 0.08 0.08 0.07 -0.04 65 8 385 +8
28AUG26 21.00 C 0.00 0.00 0.00 23.17 -2.73 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.18 -2.72 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.18 -2.72 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.18 -2.72 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.18 -2.73 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.18 -2.78 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.18 -2.73 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.19 -2.72 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.19 -2.72 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.19 -2.79 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.19 -2.73 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.22 -2.77 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.31 -2.69 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.36 -2.56 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.48 -2.58 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.75 -2.38 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.92 -2.51 47 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.20 -2.43 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.55 -2.30 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.93 -2.17 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.30 -2.04 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.78 -1.90 48 0 1 0
28AUG26 43.00 C 4.41 4.41 4.38 4.31 -1.87 48 30 131 0
28AUG26 44.00 C 3.92 3.92 3.92 3.92 -1.70 49 4 325 0
28AUG26 45.00 C 4.17 4.17 4.17 3.47 -1.56 49 15 471 +15
28AUG26 46.00 C 0.00 0.00 0.00 3.14 -1.46 49 0 484 0
28AUG26 47.00 C 0.00 0.00 0.00 2.81 -1.38 50 0 632 0
28AUG26 48.00 C 3.05 3.05 3.05 2.53 -1.26 50 1 888 0
28AUG26 49.00 C 0.00 0.00 0.00 2.27 -1.17 50 0 797 0
28AUG26 50.00 C 2.36 2.36 2.00 2.04 -1.09 51 109 1,120 +50
28AUG26 52.50 C 1.80 1.81 1.80 1.56 -0.88 52 7 1,218 +5
28AUG26 55.00 C 1.47 1.47 1.23 1.20 -0.73 53 59 1,485 +41
28AUG26 57.50 C 1.16 1.16 1.14 0.91 -0.60 53 290 908 +20
28AUG26 60.00 C 0.95 0.95 0.73 0.69 -0.49 54 117 902 +29
28AUG26 62.50 C 0.74 0.74 0.74 0.51 -0.43 55 2 699 -2
28AUG26 65.00 C 0.57 0.57 0.54 0.40 -0.35 55 102 955 +100
28AUG26 67.50 C 0.40 0.40 0.39 0.30 -0.29 56 20 389 +20
28AUG26 70.00 C 0.00 0.00 0.00 0.23 -0.26 56 0 247 0
28AUG26 72.50 C 0.31 0.31 0.31 0.18 -0.21 57 10 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.14 -0.19 58 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 23.17 -2.73 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.18 -2.72 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.18 -2.72 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.18 -2.72 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.18 -2.73 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.18 -2.78 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.18 -2.73 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.19 -2.72 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.19 -2.72 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.21 -2.79 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.31 -2.72 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.38 -2.71 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.52 -2.66 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.72 -2.58 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.01 -2.45 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.15 -2.50 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.42 -2.54 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.78 -2.43 47 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 7.14 -2.34 47 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 6.51 -2.28 47 0 46 0
29SEP26 41.00 C 0.00 0.00 0.00 5.96 -2.17 47 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 5.46 -1.93 47 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 5.03 -1.84 48 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 4.57 -1.76 48 0 977 0
29SEP26 45.00 C 4.78 4.78 4.11 4.20 -1.57 48 41 2,135 +1
29SEP26 46.00 C 4.32 4.46 4.32 3.82 -1.54 48 30 539 0
29SEP26 47.00 C 3.75 3.76 3.45 3.50 -1.44 49 165 7,539 +84
29SEP26 48.00 C 3.56 3.56 3.56 3.19 -1.36 49 1 1,156 +1
29SEP26 49.00 C 3.01 3.01 3.01 2.92 -1.27 49 15 869 -15
29SEP26 50.00 C 3.14 3.14 2.65 2.68 -1.19 50 107 2,551 +16
29SEP26 52.50 C 2.43 2.43 2.29 2.15 -1.00 51 11 3,207 -10
29SEP26 55.00 C 2.06 2.06 1.74 1.73 -0.85 52 33 2,871 -26
29SEP26 57.50 C 1.67 1.67 1.39 1.42 -0.70 53 118 1,830 -24
29SEP26 60.00 C 1.35 1.35 1.13 1.16 -0.59 53 64 3,355 -39
29SEP26 62.50 C 1.11 1.11 0.98 0.95 -0.49 54 32 973 0
29SEP26 65.00 C 0.88 0.88 0.78 0.81 -0.41 56 27 4,278 +4
29SEP26 67.50 C 0.75 0.75 0.65 0.66 -0.35 56 489 2,361 +284
29SEP26 70.00 C 0.61 0.61 0.61 0.57 -0.29 57 10 2,204 -10
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.24 58 0 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.20 59 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 -0.16 60 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.14 61 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.12 62 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.10 63 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.09 64 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.08 65 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.07 66 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.05 67 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 -0.05 68 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.04 69 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.04 70 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.03 70 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.03 71 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.03 72 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.03 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.03 73 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.03 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.03 73 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.03 72 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.03 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.03 69 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 23.18 -2.72 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.18 -2.72 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.20 -2.70 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.18 -2.82 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.26 -2.83 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.37 -2.79 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.49 -2.77 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.68 -2.69 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.79 -2.71 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.02 -2.62 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.23 -2.56 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.46 -2.51 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.71 -2.46 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.99 -2.50 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.29 -2.46 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.52 -2.49 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.00 -2.31 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.28 -2.34 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.71 -2.28 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.18 -2.23 48 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 7.82 -1.92 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.22 -1.95 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 6.78 -1.88 48 0 264 0
30DEC26 44.00 C 6.43 6.43 6.43 6.36 -1.78 48 1 219 0
30DEC26 45.00 C 0.00 0.00 0.00 5.93 -1.78 48 0 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 5.56 -1.72 48 0 188 0
30DEC26 47.00 C 5.88 5.88 5.33 5.27 -1.57 49 7 4,160 +6
30DEC26 48.00 C 0.00 0.00 0.00 4.92 -1.53 49 0 1,512 0
30DEC26 49.00 C 5.09 5.09 5.09 4.63 -1.47 49 1 711 +1
30DEC26 50.00 C 4.75 4.75 4.40 4.38 -1.35 50 8 2,682 +2
30DEC26 52.50 C 0.00 0.00 0.00 3.74 -1.24 50 0 841 0
30DEC26 55.00 C 3.68 3.68 3.68 3.22 -1.12 51 3 1,241 -3
30DEC26 57.50 C 0.00 0.00 0.00 2.78 -0.98 51 0 2,552 0
30DEC26 60.00 C 2.69 2.75 2.38 2.44 -0.85 52 244 7,265 -82
30DEC26 62.50 C 0.00 0.00 0.00 2.08 -0.79 52 0 672 0
30DEC26 65.00 C 0.00 0.00 0.00 1.82 -0.70 53 0 1,078 0
30DEC26 67.50 C 1.78 1.87 1.78 1.60 -0.64 53 16 716 +12
30DEC26 70.00 C 1.40 1.40 1.40 1.41 -0.57 54 11 661 +11
30DEC26 72.50 C 1.43 1.43 1.43 1.25 -0.55 54 10 858 -10
30DEC26 75.00 C 0.00 0.00 0.00 1.11 -0.51 55 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 0.97 -0.48 55 0 421 0
30DEC26 80.00 C 0.88 0.88 0.88 0.87 -0.47 56 26 392 +26
30DEC26 82.50 C 0.90 0.90 0.90 0.78 -0.45 56 50 231 +50
30DEC26 85.00 C 0.82 0.82 0.82 0.69 -0.43 57 26 2,235 +26
30DEC26 87.50 C 0.00 0.00 0.00 0.62 -0.41 57 0 94 0
30DEC26 90.00 C 0.73 0.73 0.73 0.57 -0.39 58 10 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.52 -0.38 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.47 -0.36 59 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 -0.35 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.33 59 2 353 +2
30DEC26 102.50 C 0.00 0.00 0.00 0.37 -0.32 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.32 61 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.31 61 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 -0.31 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.29 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.25 -0.28 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.24 -0.27 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.22 -0.28 63 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.21 -0.27 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.20 -0.27 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.18 -0.28 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 -0.27 65 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 -0.27 65 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 -0.27 66 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 -0.27 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 -0.27 66 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 -0.27 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.11 -0.27 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 -0.27 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.27 66 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.41 -2.79 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.51 -2.79 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.61 -2.70 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.74 -2.77 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.89 -2.81 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.06 -2.73 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.23 -2.70 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.43 -2.74 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.65 -2.70 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.87 -2.59 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.14 -2.62 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.43 -2.58 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.75 -2.54 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.07 -2.50 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.49 -2.38 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.87 -2.23 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.28 -2.24 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.71 -2.21 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.08 -2.17 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.73 -2.00 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 9.08 -2.09 48 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 8.62 -1.99 48 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 8.22 -1.89 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 7.80 -1.84 49 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 7.44 -1.79 49 0 1,463 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 -1.73 49 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 6.69 -1.71 49 0 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 6.36 -1.65 49 0 1,393 0
30MAR27 49.00 C 6.66 6.66 6.66 6.05 -1.59 49 2 36 0
30MAR27 50.00 C 6.40 6.40 5.79 5.79 -1.48 49 2 203 +1
30MAR27 52.50 C 0.00 0.00 0.00 5.11 -1.36 50 0 1,561 0
30MAR27 55.00 C 0.00 0.00 0.00 4.54 -1.24 50 0 2,967 0
30MAR27 57.50 C 4.47 4.47 4.31 4.00 -1.15 50 17 2,045 -2
30MAR27 60.00 C 0.00 0.00 0.00 3.55 -1.06 51 0 596 0
30MAR27 62.50 C 3.48 3.48 3.48 3.09 -1.06 51 2 436 -2
30MAR27 65.00 C 3.13 3.13 3.13 2.76 -0.98 51 15 170 +15
30MAR27 67.50 C 0.00 0.00 0.00 2.43 -0.94 51 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.15 -0.85 51 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.92 -0.81 51 0 105 0
30MAR27 75.00 C 0.00 0.00 0.00 1.69 -0.78 51 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 1.51 -0.77 52 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.35 -0.75 52 0 66 0
30MAR27 82.50 C 0.00 0.00 0.00 1.20 -0.73 52 0 76 0
30MAR27 85.00 C 1.31 1.31 1.29 1.07 -0.70 52 55 187 +48
29JUN27 36.00 C 0.00 0.00 0.00 12.85 -2.29 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.30 -2.22 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.75 -2.21 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.19 -2.21 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.71 -2.07 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.23 -2.03 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.84 -1.90 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.42 -1.84 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.02 -1.78 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.64 -1.82 49 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 8.27 -1.81 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.93 -1.75 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 7.60 -1.67 49 1 57 +1
29JUN27 49.00 C 0.00 0.00 0.00 7.29 -1.62 49 0 112 0
29JUN27 50.00 C 7.91 7.91 7.91 6.98 -1.59 49 1 99 0
29JUN27 52.50 C 0.00 0.00 0.00 6.31 -1.41 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.70 -1.31 50 0 67 0
29JUN27 57.50 C 0.00 0.00 0.00 5.07 -1.33 50 0 45 0
29JUN27 60.00 C 5.30 5.30 5.00 4.51 -1.31 50 6 13 +6
29JUN27 62.50 C 0.00 0.00 0.00 4.03 -1.23 49 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.55 -1.25 49 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.19 -1.17 49 0 60 0
29JUN27 70.00 C 3.94 3.94 3.19 2.83 -1.10 49 41 86 +39
TOTAL CALL 15,636 310,545 +3,137
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
12JUN26 40.00 P 0.05 0.15 0.05 0.06 +0.04 59 88 167 +76
12JUN26 41.00 P 0.10 0.24 0.09 0.15 +0.12 59 109 148 +76
12JUN26 42.00 P 0.15 0.51 0.15 0.34 +0.27 61 345 290 +234
12JUN26 43.00 P 0.40 0.84 0.34 0.66 +0.51 63 340 288 +16
12JUN26 44.00 P 0.67 1.32 0.64 1.12 +0.83 64 171 1,087 +37
12JUN26 45.00 P 1.07 1.80 0.99 1.72 +1.20 67 394 729 +273
12JUN26 46.00 P 1.46 2.30 1.46 2.45 +1.59 70 32 412 -24
12JUN26 47.00 P 0.00 0.00 0.00 3.28 +1.97 75 0 41 0
12JUN26 48.00 P 0.00 0.00 0.00 4.17 +2.26 80 0 40 0
12JUN26 49.00 P 0.00 0.00 0.00 4.97 +2.33 70 0 30 0
12JUN26 50.00 P 0.00 0.00 0.00 5.92 +2.48 71 0 2 0
12JUN26 52.50 P 7.00 7.00 7.00 8.47 +2.72 103 2 2 +2
12JUN26 55.00 P 0.00 0.00 0.00 11.01 +2.78 132 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 13.51 +2.75 152 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 16.01 +2.87 170 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 18.51 +2.87 188 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 21.01 +2.87 206 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 23.51 +2.87 221 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 26.01 +2.87 235 0 0 0
18JUN26 38.00 P 0.08 0.12 0.08 0.06 - 52 40 40 -
18JUN26 39.00 P 0.11 0.11 0.09 0.12 - 52 51 51 -
18JUN26 40.00 P 0.30 0.31 0.30 0.23 - 52 5 5 -
18JUN26 41.00 P 0.29 0.55 0.29 0.42 - 53 64 56 -
18JUN26 42.00 P 0.41 0.54 0.40 0.69 - 54 58 44 -
18JUN26 43.00 P 0.73 1.12 0.70 1.06 - 54 112 112 -
18JUN26 44.00 P 1.08 1.70 1.00 1.53 - 55 10 8 -
18JUN26 45.00 P 1.55 1.55 1.26 2.14 - 57 75 75 -
18JUN26 46.00 P 1.92 1.92 1.92 2.83 - 59 15 15 -
18JUN26 47.00 P 0.00 0.00 0.00 3.60 - 61 0 0 -
18JUN26 48.00 P 4.45 4.45 4.45 4.43 - 64 2 2 -
18JUN26 49.00 P 0.00 0.00 0.00 5.32 - 67 0 0 -
18JUN26 50.00 P 0.00 0.00 0.00 6.10 - 62 0 0 -
18JUN26 52.50 P 0.00 0.00 0.00 8.51 - 70 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 11.03 - 87 0 0 -
18JUN26 57.50 P 0.00 0.00 0.00 13.51 - 98 0 0 -
18JUN26 60.00 P 0.00 0.00 0.00 16.01 - 110 0 0 -
18JUN26 62.50 P 0.00 0.00 0.00 18.51 - 121 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 21.01 - 132 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 101 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JUN26 33.00 P 0.08 0.08 0.08 0.01 0.00 47 2 88 -2
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 428 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.05 45 2 836 0
29JUN26 37.00 P 0.18 0.24 0.18 0.14 +0.10 46 96 796 +22
29JUN26 38.00 P 0.25 0.34 0.23 0.24 +0.17 46 38 3,710 +32
29JUN26 39.00 P 0.36 0.53 0.35 0.40 +0.27 46 698 1,931 +388
29JUN26 40.00 P 0.55 0.83 0.51 0.63 +0.40 47 163 1,283 +72
29JUN26 41.00 P 0.76 1.09 0.68 0.93 +0.55 47 45 1,910 +20
29JUN26 42.00 P 1.10 1.53 0.94 1.31 +0.72 48 291 1,785 -59
29JUN26 43.00 P 1.40 1.99 1.30 1.78 +0.92 49 200 2,280 -147
29JUN26 44.00 P 1.86 2.52 1.66 2.34 +1.16 49 72 4,642 -40
29JUN26 45.00 P 2.42 3.22 2.23 3.00 +1.42 51 319 4,439 -243
29JUN26 46.00 P 3.00 3.91 3.00 3.74 +1.69 53 7 3,988 -4
29JUN26 47.00 P 3.41 4.47 3.41 4.51 +1.87 55 33 2,807 -6
29JUN26 48.00 P 5.11 5.11 5.11 5.32 +2.03 56 10 3,213 0
29JUN26 49.00 P 0.00 0.00 0.00 6.18 +2.20 58 0 2,679 0
29JUN26 50.00 P 6.02 6.02 6.02 7.07 +2.33 60 3 4,162 0
29JUN26 52.50 P 0.00 0.00 0.00 9.38 +2.61 65 0 2,393 0
29JUN26 55.00 P 0.00 0.00 0.00 11.62 +2.55 60 0 3,404 0
29JUN26 57.50 P 0.00 0.00 0.00 14.01 +2.87 57 0 2,761 0
29JUN26 60.00 P 16.50 16.54 16.44 16.74 +2.98 87 88 2,458 -88
29JUN26 62.50 P 0.00 0.00 0.00 19.16 +2.97 89 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 22.02 +3.40 120 0 5,598 0
29JUN26 67.50 P 0.00 0.00 0.00 24.16 +2.79 104 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.58 +3.01 103 0 6,523 0
29JUN26 72.50 P 0.00 0.00 0.00 29.09 +3.06 111 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 31.57 +3.03 115 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 34.12 +2.96 127 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.55 +2.76 124 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 39.11 +2.80 137 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.55 +2.75 135 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 44.04 +2.76 139 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.53 +2.74 142 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.09 +2.99 156 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.59 +3.00 161 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 54.05 +2.75 160 0 92 0
29JUN26 100.00 P 56.50 56.50 56.50 56.52 +2.73 160 13 35 -13
29JUN26 102.50 P 0.00 0.00 0.00 59.07 +2.90 172 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.51 +2.83 168 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 64.07 +2.79 180 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.56 +2.82 183 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 69.06 +3.08 187 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.55 +2.79 190 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 74.00 +2.72 187 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.49 +2.83 188 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.99 +2.68 192 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.54 +2.79 204 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.98 +2.71 198 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 86.46 +2.69 197 0 524 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 23.00 P 0.03 0.03 0.03 0.01 0.00 64 26 26 +26
30JUL26 24.00 P 0.04 0.04 0.04 0.01 0.00 60 52 58 +52
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30JUL26 26.00 P 0.07 0.07 0.07 0.01 0.00 53 10 38 0
30JUL26 27.00 P 0.07 0.08 0.07 0.01 0.00 49 14 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 +0.07 45 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.22 +0.11 45 0 125 0
30JUL26 35.00 P 0.50 0.50 0.50 0.33 +0.17 46 10 799 +10
30JUL26 36.00 P 0.50 0.50 0.50 0.48 +0.24 46 2 1,109 +2
30JUL26 37.00 P 0.60 0.81 0.60 0.67 +0.31 46 167 923 +100
30JUL26 38.00 P 0.85 1.03 0.85 0.90 +0.40 46 8 803 +2
30JUL26 39.00 P 1.11 1.36 1.11 1.19 +0.50 47 54 622 +23
30JUL26 40.00 P 1.32 1.61 1.32 1.54 +0.64 47 44 486 -21
30JUL26 41.00 P 1.48 2.03 1.48 1.95 +0.81 48 1,696 2,489 +1,410
30JUL26 42.00 P 1.95 2.54 1.86 2.39 +0.97 48 404 1,031 +71
30JUL26 43.00 P 2.39 2.94 2.33 2.89 +1.12 48 107 1,188 +69
30JUL26 44.00 P 2.88 3.50 2.81 3.45 +1.28 49 361 1,602 +324
30JUL26 45.00 P 3.46 3.90 3.35 4.04 +1.42 49 242 1,520 +159
30JUL26 46.00 P 3.98 4.37 3.98 4.73 +1.58 50 31 1,483 0
30JUL26 47.00 P 4.90 4.90 4.90 5.44 +1.73 51 1 1,056 0
30JUL26 48.00 P 0.00 0.00 0.00 6.19 +1.87 51 0 577 0
30JUL26 49.00 P 0.00 0.00 0.00 6.96 +1.98 52 0 820 0
30JUL26 50.00 P 0.00 0.00 0.00 7.77 +2.10 53 0 303 0
30JUL26 52.50 P 0.00 0.00 0.00 9.90 +2.32 55 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 12.16 +2.48 57 4 512 0
30JUL26 57.50 P 0.00 0.00 0.00 14.45 +2.58 58 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 16.76 +2.61 58 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 19.25 +2.54 63 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 22.02 +2.95 78 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 24.16 +2.66 69 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 26.66 +2.73 73 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 29.14 +2.76 76 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 31.57 +2.71 76 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 P 0.12 0.12 0.12 0.01 0.00 45 1 13 +1
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 4 0
28AUG26 31.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.26 +0.08 45 0 47 0
28AUG26 33.00 P 0.50 0.50 0.50 0.37 +0.12 45 2 2 +2
28AUG26 34.00 P 0.00 0.00 0.00 0.52 +0.17 46 0 79 0
28AUG26 35.00 P 0.71 0.71 0.71 0.70 +0.23 46 100 240 +100
28AUG26 36.00 P 1.12 1.12 1.12 0.93 +0.30 47 30 208 0
28AUG26 37.00 P 1.41 1.41 1.41 1.21 +0.40 47 50 218 -30
28AUG26 38.00 P 1.50 1.50 1.50 1.51 +0.48 48 5 429 0
28AUG26 39.00 P 1.97 2.02 1.97 1.89 +0.61 48 203 377 0
28AUG26 40.00 P 2.12 2.12 2.12 2.29 +0.71 49 1 487 +1
28AUG26 41.00 P 0.00 0.00 0.00 2.75 +0.91 49 0 412 0
28AUG26 42.00 P 2.75 3.19 2.75 3.22 +1.03 50 8 3,353 +2
28AUG26 43.00 P 0.00 0.00 0.00 3.73 +1.15 50 0 229 0
28AUG26 44.00 P 4.26 4.26 4.16 4.30 +1.26 50 7 613 0
28AUG26 45.00 P 4.35 4.66 4.35 4.90 +1.40 50 10 283 +10
28AUG26 46.00 P 0.00 0.00 0.00 5.55 +1.52 51 0 908 0
28AUG26 47.00 P 5.41 5.41 5.41 6.23 +1.64 51 30 1,714 0
28AUG26 48.00 P 6.73 6.73 6.73 6.94 +1.74 52 1 545 0
28AUG26 49.00 P 0.00 0.00 0.00 7.69 +1.85 52 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 8.46 +1.88 53 0 224 0
28AUG26 52.50 P 0.00 0.00 0.00 10.41 +2.08 53 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 12.60 +2.20 55 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 14.71 +2.29 54 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 17.18 +2.58 58 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 19.39 +2.54 56 0 35 0
28AUG26 65.00 P 20.82 21.89 20.69 22.02 +2.75 64 133 4,075 +133
28AUG26 67.50 P 0.00 0.00 0.00 24.23 +2.69 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.66 +2.53 61 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 29.14 +2.76 63 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 31.57 +2.61 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 44 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 45 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 0.00 45 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 +0.05 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
29SEP26 32.00 P 0.77 0.77 0.77 0.51 +0.10 46 50 89 +50
29SEP26 33.00 P 0.00 0.00 0.00 0.68 +0.15 46 0 30 0
29SEP26 34.00 P 1.00 1.00 1.00 0.88 +0.20 46 4 104 +4
29SEP26 35.00 P 0.00 0.00 0.00 1.11 +0.27 47 0 77 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.34 47 0 529 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 +0.41 47 0 462 0
29SEP26 38.00 P 0.00 0.00 0.00 2.06 +0.54 48 0 679 0
29SEP26 39.00 P 2.30 2.53 2.30 2.43 +0.65 48 101 1,177 +100
29SEP26 40.00 P 2.50 2.70 2.50 2.88 +0.80 48 45 495 +45
29SEP26 41.00 P 3.15 3.36 3.15 3.31 +0.88 49 32 1,107 +2
29SEP26 42.00 P 0.00 0.00 0.00 3.83 +1.04 49 0 2,162 0
29SEP26 43.00 P 4.01 4.33 4.01 4.36 +1.15 49 116 2,633 +107
29SEP26 44.00 P 0.00 0.00 0.00 4.91 +1.23 49 0 2,077 0
29SEP26 45.00 P 4.95 5.55 4.95 5.51 +1.31 49 6 9,135 +1
29SEP26 46.00 P 0.00 0.00 0.00 6.16 +1.45 50 0 1,597 0
29SEP26 47.00 P 0.00 0.00 0.00 6.83 +1.59 50 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 7.52 +1.65 51 0 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 8.25 +1.72 51 0 1,424 0
29SEP26 50.00 P 0.00 0.00 0.00 9.00 +1.84 51 0 6,560 0
29SEP26 52.50 P 0.00 0.00 0.00 10.86 +1.92 51 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 12.96 +2.11 52 0 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 15.24 +2.34 54 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 17.37 +2.36 54 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 19.65 +2.46 55 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 22.02 +2.49 56 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.28 +2.45 54 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 26.78 +2.61 57 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 29.16 +2.63 57 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 31.64 +2.28 59 0 3,074 0
29SEP26 77.50 P 0.00 0.00 0.00 34.12 +2.79 61 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.55 +2.76 60 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 39.11 +2.80 66 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 41.60 +2.80 68 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 44.09 +2.81 70 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 46.58 +2.79 72 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 49.09 +2.88 75 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 51.59 +3.00 77 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.05 +2.75 77 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.52 +2.73 77 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 59.07 +2.89 82 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.51 +2.83 81 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.07 +2.79 86 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.56 +2.82 88 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.06 +2.90 90 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.55 +2.79 91 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.00 +2.72 90 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.49 +2.83 91 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.99 +2.68 93 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.54 +2.79 98 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.98 +2.71 96 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.46 +2.69 96 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.92 +2.80 94 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.42 +2.80 96 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.91 +2.79 96 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.41 +2.80 98 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.91 +2.80 100 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.40 +2.80 100 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.90 +2.80 102 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.39 +2.80 103 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.06 50 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.07 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.10 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 +0.13 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 +0.16 50 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 +0.19 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 +0.22 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.74 +0.27 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.31 50 0 5 0
30DEC26 30.00 P 1.08 1.13 1.08 1.08 +0.35 50 10 182 +10
30DEC26 31.00 P 0.00 0.00 0.00 1.30 +0.40 50 0 23 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 +0.44 50 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 +0.45 49 0 66 0
30DEC26 34.00 P 2.03 2.03 2.03 1.99 +0.46 49 2 68 +2
30DEC26 35.00 P 0.00 0.00 0.00 2.28 +0.48 49 0 112 0
30DEC26 36.00 P 2.68 2.69 2.68 2.62 +0.54 48 12 310 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.95 +0.59 48 0 157 0
30DEC26 38.00 P 3.10 3.10 3.10 3.36 +0.70 48 14 139 +14
30DEC26 39.00 P 0.00 0.00 0.00 3.76 +0.78 48 0 493 0
30DEC26 40.00 P 3.90 4.28 3.89 4.21 +0.83 48 58 5,320 +58
30DEC26 41.00 P 0.00 0.00 0.00 4.69 +0.91 48 0 1,771 0
30DEC26 42.00 P 0.00 0.00 0.00 5.22 +0.99 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 5.80 +1.09 49 0 572 0
30DEC26 44.00 P 6.32 6.32 6.32 6.35 +1.14 49 1 635 0
30DEC26 45.00 P 6.38 6.38 6.38 6.98 +1.30 49 1 3,326 -1
30DEC26 46.00 P 7.00 7.10 7.00 7.59 +1.35 49 25 576 0
30DEC26 47.00 P 0.00 0.00 0.00 8.24 +1.43 49 0 4,566 0
30DEC26 48.00 P 8.70 8.70 8.70 8.92 +1.49 50 3 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 9.58 +1.56 49 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 10.35 +1.66 50 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.81 +1.40 47 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 14.19 +1.92 51 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 16.19 +1.99 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.31 +2.09 52 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 20.48 +2.18 52 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.70 +2.32 53 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.96 +2.66 53 0 185 0
30DEC26 70.00 P 27.03 27.03 27.03 27.26 +2.38 53 500 2,129 -500
30DEC26 72.50 P 0.00 0.00 0.00 29.57 +2.49 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.96 +2.49 54 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.34 +2.58 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.72 +2.61 54 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.16 +2.68 54 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.61 +2.71 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.09 +2.78 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.58 +2.79 58 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 49.09 +2.87 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.59 +2.92 62 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 54.05 +2.75 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.54 +2.75 64 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 59.07 +2.89 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.51 +2.83 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.07 +2.79 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.56 +2.82 71 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 69.06 +2.89 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.55 +2.79 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.00 +2.72 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.49 +2.83 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.99 +2.68 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.54 +2.79 79 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.98 +2.71 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.46 +2.69 78 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.92 +2.80 77 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.42 +2.80 78 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.91 +2.79 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.41 +2.80 80 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.91 +2.80 82 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.40 +2.80 82 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.90 +2.80 83 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.39 +2.80 84 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.12 51 0 306 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.14 51 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.17 51 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 +0.21 51 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 +0.23 51 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.92 +0.27 51 0 1 0
30MAR27 27.00 P 1.07 1.07 1.07 1.09 +0.31 51 4 139 +4
30MAR27 28.00 P 0.00 0.00 0.00 1.30 +0.35 51 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.52 +0.39 50 0 1 0
30MAR27 30.00 P 1.74 1.74 1.74 1.69 +0.35 50 2 8 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.99 +0.42 50 0 7 0
30MAR27 32.00 P 2.16 2.25 2.16 2.20 +0.39 49 50 55 +50
30MAR27 33.00 P 2.42 2.43 2.42 2.49 +0.40 49 30 288 +30
30MAR27 34.00 P 2.85 2.85 2.85 2.86 +0.47 49 15 22 +15
30MAR27 35.00 P 3.18 3.18 3.18 3.20 +0.50 49 4 203 +4
30MAR27 36.00 P 3.28 3.52 3.28 3.58 +0.53 49 47 300 +47
30MAR27 37.00 P 0.00 0.00 0.00 3.97 +0.69 49 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 4.37 +0.73 49 0 209 0
30MAR27 39.00 P 4.79 4.79 4.73 4.82 +0.77 49 90 45 -65
30MAR27 40.00 P 4.92 5.28 4.92 5.28 +0.85 49 22 2,642 +9
30MAR27 41.00 P 5.77 5.77 5.77 5.84 +0.98 49 45 127 -45
30MAR27 42.00 P 6.27 6.27 6.27 6.37 +1.05 49 45 124 +42
30MAR27 43.00 P 6.82 6.82 6.82 6.86 +1.06 49 43 83 +43
30MAR27 44.00 P 0.00 0.00 0.00 7.48 +1.18 49 2 184 0
30MAR27 45.00 P 7.95 7.95 7.95 8.03 +1.21 49 1 1,157 -1
30MAR27 46.00 P 0.00 0.00 0.00 8.67 +1.28 49 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 9.32 +1.37 49 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 9.98 +1.43 49 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 10.65 +1.49 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.38 +1.46 50 0 553 0
30MAR27 52.50 P 0.00 0.00 0.00 13.16 +1.54 50 4 133 +4
30MAR27 55.00 P 0.00 0.00 0.00 15.08 +1.75 50 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.06 +1.76 51 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 19.11 +1.88 51 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.20 +2.03 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.36 +2.12 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.55 +2.10 52 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.82 +2.18 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.08 +2.34 52 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.36 +2.29 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.69 +2.42 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.01 +2.46 52 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.35 +2.49 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.80 +2.43 53 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.44 +0.51 49 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.88 +0.71 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.33 +0.76 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.80 +0.82 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.29 +0.86 49 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 6.79 +0.90 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.34 +0.99 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.88 +1.02 49 0 16 0
29JUN27 44.00 P 8.20 8.25 8.20 8.47 +1.09 49 11 100 +11
29JUN27 45.00 P 8.49 8.49 8.49 9.08 +1.16 49 1 108 +1
29JUN27 46.00 P 0.00 0.00 0.00 9.66 +1.18 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.49 +1.43 50 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 10.93 +1.28 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.61 +1.36 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.29 +1.40 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 14.07 +1.52 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.95 +1.63 50 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 17.87 +1.63 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.88 +1.81 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.95 +1.90 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.03 +1.99 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.19 +2.09 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.37 +2.15 51 0 0 0
TOTAL PUT 9,203 263,835 +3,113
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$ 473.00
29JUN26 400.00 C 0.00 0.00 0.00 75.90 -25.56 52 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 67.10 -24.85 52 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 58.72 -23.96 52 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 50.85 -22.85 52 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 43.56 -21.54 52 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 35.78 -21.17 49 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 29.95 -19.36 50 0 14 0
29JUN26 470.00 C 23.65 23.65 17.91 24.77 -17.49 50 49 92 +30
29JUN26 480.00 C 19.85 19.85 12.40 20.25 -15.57 51 48 84 +15
29JUN26 490.00 C 15.91 15.91 10.81 16.36 -12.77 51 16 92 -15
29JUN26 500.00 C 14.00 14.00 9.84 13.06 -11.09 51 17 1,447 +16
29JUN26 510.00 C 0.00 0.00 0.00 10.31 -9.49 51 15 581 +15
29JUN26 520.00 C 9.30 9.30 5.00 8.04 -8.01 51 14 222 0
29JUN26 530.00 C 0.00 0.00 0.00 6.21 -6.66 51 0 66 0
29JUN26 540.00 C 5.87 5.87 5.09 4.74 -5.46 51 57 97 -53
29JUN26 550.00 C 4.50 4.50 4.50 3.58 -4.42 51 10 216 -10
29JUN26 560.00 C 2.90 2.90 2.90 2.67 -3.54 51 100 316 +100
29JUN26 570.00 C 0.00 0.00 0.00 1.98 -2.79 52 0 219 0
29JUN26 580.00 C 1.99 1.99 1.99 1.45 -2.17 52 11 277 +5
29JUN26 590.00 C 1.61 1.61 1.61 1.05 -1.68 52 8 34 +8
29JUN26 600.00 C 0.00 0.00 0.00 0.76 -1.35 52 0 679 0
29JUN26 610.00 C 1.10 1.21 0.70 0.56 -1.03 52 56 145 -21
29JUN26 620.00 C 0.00 0.00 0.00 0.39 -0.78 52 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.28 -0.54 52 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.19 -0.40 52 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.13 -0.29 52 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.09 -0.21 52 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.06 -0.15 52 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.04 -0.11 52 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 83.60 -23.00 52 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 76.01 -19.21 52 0 28 0
30JUL26 420.00 C 53.77 53.77 53.77 68.83 -21.21 52 15 24 +15
30JUL26 430.00 C 0.00 0.00 0.00 60.20 -22.07 48 0 40 0
30JUL26 440.00 C 0.00 0.00 0.00 54.05 -20.81 49 0 29 0
30JUL26 450.00 C 0.00 0.00 0.00 48.34 -19.52 49 0 25 0
30JUL26 460.00 C 41.51 41.51 35.83 43.05 -18.21 50 30 51 +30
30JUL26 470.00 C 30.36 30.36 29.11 38.18 -16.91 50 47 140 +47
30JUL26 480.00 C 28.83 28.83 24.23 33.73 -14.13 50 95 316 +82
30JUL26 490.00 C 29.37 29.37 22.78 29.69 -13.01 50 67 310 +44
30JUL26 500.00 C 25.68 25.68 17.60 26.03 -11.92 50 59 419 +44
30JUL26 510.00 C 22.80 22.80 16.67 22.74 -10.87 51 36 300 +36
30JUL26 520.00 C 13.29 13.29 13.29 19.79 -9.86 51 14 214 +14
30JUL26 530.00 C 0.00 0.00 0.00 17.16 -8.90 51 0 140 0
30JUL26 540.00 C 0.00 0.00 0.00 14.84 -7.98 51 0 140 0
30JUL26 550.00 C 12.80 12.80 10.50 12.79 -7.13 51 3 205 +2
30JUL26 560.00 C 0.00 0.00 0.00 10.98 -6.35 51 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 9.40 -5.63 51 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 8.03 -4.96 51 0 60 0
30JUL26 590.00 C 5.95 5.95 5.95 6.84 -4.36 51 15 59 0
30JUL26 600.00 C 0.00 0.00 0.00 5.81 -3.81 51 0 37 0
30JUL26 610.00 C 5.45 5.45 5.45 4.92 -3.32 51 15 141 -1
30JUL26 620.00 C 4.73 4.73 3.83 4.15 -2.89 51 30 124 0
30JUL26 630.00 C 4.57 4.57 4.14 3.50 -2.66 51 30 59 +23
30JUL26 640.00 C 2.56 2.56 2.56 2.94 -2.47 51 3 41 +3
30JUL26 650.00 C 0.00 0.00 0.00 2.55 -2.04 52 0 22 0
30JUL26 660.00 C 2.89 2.89 2.89 2.13 -1.75 52 5 12 +5
30JUL26 670.00 C 0.00 0.00 0.00 1.78 -1.50 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 1.49 -1.27 52 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 1.24 -1.08 52 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 1.03 -0.86 52 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.85 -0.73 52 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.71 -0.61 52 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.58 -0.52 52 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.48 -0.44 52 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.40 -0.36 52 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.33 -0.32 52 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 90.61 -19.12 52 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 86.65 -15.63 56 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 77.80 -17.31 53 0 61 0
28AUG26 430.00 C 0.00 0.00 0.00 71.88 -19.11 53 0 69 0
28AUG26 440.00 C 0.00 0.00 0.00 66.29 -17.95 54 0 115 0
28AUG26 450.00 C 0.00 0.00 0.00 61.02 -16.81 54 0 78 0
28AUG26 460.00 C 0.00 0.00 0.00 56.06 -15.70 54 0 51 0
28AUG26 470.00 C 41.38 41.38 36.51 51.42 -14.61 54 72 272 +57
28AUG26 480.00 C 43.09 43.09 34.78 47.08 -13.55 55 128 245 +115
28AUG26 490.00 C 40.26 40.26 31.38 43.04 -12.52 55 86 245 +59
28AUG26 500.00 C 36.35 36.35 34.42 39.29 -10.00 55 135 204 +36
28AUG26 510.00 C 32.88 32.88 31.78 35.80 -9.20 55 30 126 +25
28AUG26 520.00 C 0.00 0.00 0.00 32.58 -8.43 55 0 94 0
28AUG26 530.00 C 26.89 26.89 26.89 29.61 -7.70 55 15 113 0
28AUG26 540.00 C 24.27 24.27 24.27 26.87 -7.01 55 15 4,223 0
28AUG26 550.00 C 0.00 0.00 0.00 24.35 -6.37 55 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 22.04 -5.77 55 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 19.93 -5.21 55 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 18.00 -4.68 55 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 16.24 -4.20 56 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 14.63 -3.77 56 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 13.17 -3.37 56 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 11.85 -3.00 56 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 10.98 -2.74 56 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 9.86 -2.43 56 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 8.84 -2.15 56 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 7.93 -1.89 56 0 49 0
28AUG26 670.00 C 6.64 6.64 6.64 7.10 -1.67 56 30 30 +15
28AUG26 680.00 C 0.00 0.00 0.00 6.36 -1.46 56 0 106 0
29SEP26 400.00 C 0.00 0.00 0.00 96.63 -20.35 51 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 90.39 -19.70 51 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 84.44 -19.02 52 0 0 0
29SEP26 430.00 C 69.50 69.50 69.50 78.78 -18.32 52 1 2 0
29SEP26 440.00 C 0.00 0.00 0.00 73.41 -17.61 52 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 68.31 -19.54 52 0 0 0
29SEP26 460.00 C 51.94 51.94 51.94 63.50 -18.65 53 15 15 +15
29SEP26 470.00 C 54.04 54.04 47.85 58.95 -17.77 53 60 88 +60
29SEP26 480.00 C 50.01 50.01 45.83 54.67 -16.91 53 45 74 +45
29SEP26 490.00 C 50.11 50.11 46.18 50.65 -16.06 53 30 42 +15
29SEP26 500.00 C 38.52 38.52 38.52 46.88 -13.36 53 4 115 -4
29SEP26 510.00 C 0.00 0.00 0.00 43.34 -12.68 53 0 301 0
29SEP26 520.00 C 0.00 0.00 0.00 40.04 -12.01 53 0 160 0
29SEP26 530.00 C 30.54 30.54 30.54 36.95 -11.36 53 15 150 +15
29SEP26 540.00 C 31.64 31.64 30.86 34.07 -10.73 54 45 103 +45
29SEP26 550.00 C 0.00 0.00 0.00 31.39 -10.12 54 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 28.90 -9.53 54 0 109 0
29SEP26 570.00 C 0.00 0.00 0.00 26.59 -8.96 54 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 24.44 -8.42 54 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 22.46 -8.83 54 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 20.62 -8.26 54 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 18.92 -7.72 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 17.35 -7.21 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 15.90 -6.72 54 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 14.57 -6.26 54 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 13.34 -5.83 54 0 152 0
29SEP26 660.00 C 10.92 10.96 10.92 12.21 -5.42 54 10 46 +10
29SEP26 670.00 C 0.00 0.00 0.00 11.17 -5.03 54 0 2 0
29SEP26 680.00 C 9.20 9.20 9.20 10.21 -4.68 54 5 0 -5
29SEP26 690.00 C 0.00 0.00 0.00 9.33 -4.34 54 0 1,000 0
29SEP26 700.00 C 7.93 7.93 7.93 8.79 -3.76 55 15 327 0
29SEP26 710.00 C 0.00 0.00 0.00 8.03 -3.49 55 0 12 0
29SEP26 720.00 C 6.75 6.75 6.70 7.33 -3.24 55 30 50 +30
29SEP26 730.00 C 0.00 0.00 0.00 6.70 -2.99 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 6.11 -2.77 55 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 5.58 -2.56 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 5.09 -2.37 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 4.64 -2.19 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 4.23 -2.02 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 3.86 -1.86 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 3.51 -1.73 55 0 15 0
29SEP26 810.00 C 4.25 4.25 3.46 3.11 -1.82 54 120 240 +60
29SEP26 820.00 C 0.00 0.00 0.00 2.92 -1.46 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 2.66 -1.35 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 2.42 -1.24 55 0 0 0
29SEP26 850.00 C 3.00 3.00 2.67 2.21 -1.14 55 45 165 0
29SEP26 860.00 C 0.00 0.00 0.00 2.01 -1.05 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 1.83 -0.97 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 1.67 -0.89 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 1.52 -0.82 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 1.38 -0.76 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 1.26 -0.69 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.14 -0.64 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.04 -0.59 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.95 -0.54 55 0 49 0
30DEC26 400.00 C 0.00 0.00 0.00 106.88 -19.19 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 101.16 -18.41 51 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.51 -18.14 51 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 90.51 -17.40 51 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 85.58 -16.59 51 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 80.72 -16.10 52 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 76.20 -15.68 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 72.07 -14.86 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 67.95 -14.22 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 64.02 -13.78 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 60.36 -13.30 52 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 57.01 -12.59 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 53.73 -11.93 52 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 50.54 -11.53 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 47.51 -11.19 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 44.87 -10.58 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 42.30 -9.94 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 39.80 -10.93 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 37.29 -10.69 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 35.15 -10.19 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 33.17 -9.57 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 31.26 -8.88 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 29.34 -8.51 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 27.43 -8.37 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 25.87 -7.94 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 24.44 -7.38 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 23.03 -6.80 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 21.61 -6.48 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 20.20 -6.40 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 18.96 -6.16 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 17.95 -5.70 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 16.94 -5.24 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 15.92 -4.82 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 14.91 -4.75 53 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 13.90 -4.71 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 13.11 -4.45 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 12.41 -4.09 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 11.71 -3.74 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 11.01 -3.43 53 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 10.54 -3.17 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 10.07 -2.91 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 9.53 -2.72 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 9.09 -2.43 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 8.60 -2.19 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 7.86 -2.21 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 7.38 -2.14 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 6.90 -2.13 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.43 -2.12 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 6.07 -1.99 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 5.75 -1.82 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 5.44 -1.65 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 5.13 -1.48 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 4.97 -1.28 54 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 4.51 -1.43 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 4.21 -1.41 53 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 116.65 -18.28 51 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 111.31 -18.18 51 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 106.33 -17.72 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 101.80 -16.88 51 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 97.27 -16.13 51 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 92.74 -16.04 52 0 0 0
30MAR27 460.00 C 81.60 81.60 78.00 88.49 -15.69 52 2 2 +2
30MAR27 470.00 C 0.00 0.00 0.00 84.75 -14.93 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 81.01 -14.18 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 77.27 -13.84 52 0 0 0
30MAR27 500.00 C 65.25 65.25 65.25 73.60 -13.73 52 15 15 +15
30MAR27 510.00 C 0.00 0.00 0.00 70.36 -13.25 52 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 67.35 -12.53 52 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 64.36 -11.80 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 61.39 -12.14 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 58.43 -12.07 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 55.79 -11.86 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 53.45 -11.47 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 51.12 -10.70 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 48.80 -10.56 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 46.48 -10.53 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 44.16 -10.88 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 42.32 -10.38 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 40.56 -10.04 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 38.79 -9.86 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 37.03 -9.76 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 35.27 -9.74 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 33.51 -9.79 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 32.05 -9.61 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 30.75 -9.03 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 29.45 -8.44 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 29.02 -7.07 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 26.85 -7.84 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 25.56 -7.74 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 24.26 -7.65 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 23.29 -7.23 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 22.39 -6.74 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 21.55 -6.19 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 20.75 -5.64 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 19.56 -5.83 53 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 18.63 -5.77 53 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 17.71 -5.70 53 0 48 0
29JUN27 400.00 C 0.00 0.00 0.00 126.79 -20.19 51 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 121.77 -20.09 51 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 117.46 -19.33 51 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 113.16 -18.59 51 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 108.86 -18.37 51 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 104.57 -18.35 51 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 100.53 -18.12 51 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 96.99 -17.39 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 93.45 -16.66 52 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 89.92 -16.37 52 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 86.39 -16.37 52 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 82.87 -16.37 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 80.01 -15.71 52 0 0 0
29JUN27 530.00 C 73.23 73.23 73.23 77.17 -15.03 52 15 15 +15
29JUN27 540.00 C 0.00 0.00 0.00 74.34 -14.35 52 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 71.50 -14.30 52 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 68.67 -14.30 52 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 65.84 -14.30 52 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 63.63 -13.68 52 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 61.41 -13.08 52 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 59.20 -12.46 52 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 56.99 -12.18 52 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 54.77 -12.19 52 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 52.56 -12.20 52 0 0 0
TOTAL CALL 1,848 26,513 +1,059
29JUN26 400.00 P 3.22 4.50 3.22 2.32 +1.60 52 11 77 +11
29JUN26 410.00 P 3.20 4.80 3.20 3.55 +2.34 52 43 127 +43
29JUN26 420.00 P 5.00 6.70 5.00 5.21 +3.27 52 29 62 +27
29JUN26 430.00 P 7.31 7.31 7.31 7.39 +4.41 53 1 105 +1
29JUN26 440.00 P 9.23 9.93 9.23 10.14 +5.72 53 26 115 +24
29JUN26 450.00 P 11.72 20.23 11.72 13.52 +7.20 53 46 165 +15
29JUN26 460.00 P 18.00 26.59 18.00 17.66 +8.90 53 94 93 -22
29JUN26 470.00 P 21.37 26.00 21.37 22.50 +10.70 53 19 121 +15
29JUN26 480.00 P 40.00 40.00 40.00 28.02 +12.57 54 1 172 +1
29JUN26 490.00 P 31.30 31.30 31.30 33.19 +13.44 52 2 258 0
29JUN26 500.00 P 38.60 50.00 38.00 39.76 +15.08 52 11 1,496 -1
29JUN26 510.00 P 52.50 52.50 52.50 46.86 +16.43 52 1 322 0
29JUN26 520.00 P 63.00 63.00 63.00 56.24 +20.52 56 2 475 -1
29JUN26 530.00 P 0.00 0.00 0.00 64.62 +22.18 58 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 73.35 +23.70 59 0 105 0
29JUN26 550.00 P 0.00 0.00 0.00 82.40 +25.01 61 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 91.81 +26.21 63 0 72 0
29JUN26 570.00 P 110.00 110.00 110.00 101.41 +27.28 66 1 146 +1
29JUN26 580.00 P 122.80 122.80 122.80 111.17 +28.23 70 1 425 0
29JUN26 590.00 P 0.00 0.00 0.00 121.10 +26.26 73 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 131.15 +26.70 77 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 141.27 +27.05 82 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 151.47 +27.31 86 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 161.72 +27.51 91 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 172.01 +27.68 96 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 182.31 +27.77 101 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 192.61 +27.81 105 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 202.91 +27.81 110 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 213.21 +27.81 115 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 223.51 +27.81 119 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 233.81 +27.81 124 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 244.11 +27.90 128 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 254.41 +28.24 133 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 264.71 +28.61 137 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 275.01 +28.96 141 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 285.31 +29.25 145 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 295.61 +29.64 150 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 305.91 +29.98 154 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 316.21 +30.27 158 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 326.51 +30.65 162 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 336.81 +30.93 166 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 347.11 +31.30 170 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 357.41 +31.62 174 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 367.71 +31.91 177 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 378.01 +32.23 181 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 388.31 +32.60 185 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 398.61 +32.88 189 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 408.91 +33.24 192 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 419.21 +33.56 196 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 429.51 +33.88 200 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 439.81 +34.21 203 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 450.11 +34.52 207 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 460.41 +34.85 210 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 470.71 +35.17 214 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 481.01 +35.49 217 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 9.30 +4.25 52 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 11.79 +5.17 52 0 0 0
30JUL26 420.00 P 14.45 19.85 14.45 14.53 +5.96 52 4 9 +4
30JUL26 430.00 P 22.91 22.91 22.91 17.97 +7.23 52 15 76 +15
30JUL26 440.00 P 28.19 28.19 28.19 21.66 +8.19 53 5 156 0
30JUL26 450.00 P 24.07 31.70 24.07 25.90 +9.39 53 66 199 +54
30JUL26 460.00 P 34.54 37.57 34.54 30.58 +10.62 53 81 115 +24
30JUL26 470.00 P 42.35 42.35 42.35 35.64 +11.70 53 12 66 +12
30JUL26 480.00 P 38.48 41.20 38.48 41.27 +13.10 53 4 77 +2
30JUL26 490.00 P 45.10 46.00 45.10 47.16 +14.05 54 100 154 0
30JUL26 500.00 P 50.89 50.89 50.89 52.11 +13.94 52 17 174 +17
30JUL26 510.00 P 69.83 69.83 69.83 60.35 +16.33 54 17 200 +15
30JUL26 520.00 P 0.00 0.00 0.00 67.63 +17.69 55 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 75.05 +18.46 55 1 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 82.97 +21.54 56 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 91.04 +22.44 56 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 99.48 +23.69 57 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 108.11 +24.55 58 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 116.96 +22.83 59 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 126.06 +23.45 60 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 135.23 +23.99 61 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 144.70 +24.61 62 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 154.20 +25.01 64 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 163.89 +25.54 66 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 173.66 +25.84 68 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 183.50 +26.18 70 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 193.48 +26.49 72 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 203.49 +26.73 74 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 213.58 +26.99 76 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 223.73 +27.16 79 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 233.90 +27.32 81 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 244.15 +27.49 84 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 254.41 +27.60 87 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 264.71 +27.72 90 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 275.01 +27.86 92 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 285.31 +28.36 95 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 295.61 +28.82 98 0 0 0
28AUG26 400.00 P 20.00 20.00 20.00 18.49 +7.55 57 1 15,002 +1
28AUG26 410.00 P 0.00 0.00 0.00 21.87 +8.75 57 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 25.45 +9.52 57 0 8 0
28AUG26 430.00 P 27.00 28.00 26.88 29.43 +10.69 57 3 152 +1
28AUG26 440.00 P 0.00 0.00 0.00 33.79 +11.58 57 0 101 0
28AUG26 450.00 P 35.70 40.57 35.15 38.31 +12.56 58 46 228 +41
28AUG26 460.00 P 40.59 51.39 40.59 43.48 +13.63 58 62 204 +62
28AUG26 470.00 P 44.92 54.34 44.92 48.67 +14.50 58 201 338 +155
28AUG26 480.00 P 50.51 61.79 50.41 54.44 +15.59 58 164 302 +71
28AUG26 490.00 P 64.83 68.32 64.83 60.44 +16.47 58 26 200 0
28AUG26 500.00 P 71.47 76.31 71.47 66.54 +17.41 58 93 222 +93
28AUG26 510.00 P 78.52 83.47 78.52 73.32 +18.24 59 80 282 +80
28AUG26 520.00 P 81.92 91.90 81.92 80.11 +19.08 59 41 156 +41
28AUG26 530.00 P 0.00 0.00 0.00 87.18 +19.82 59 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 94.68 +20.58 60 0 4,150 0
28AUG26 550.00 P 103.44 103.44 103.44 102.20 +21.34 60 13 113 +13
28AUG26 560.00 P 0.00 0.00 0.00 110.03 +21.85 60 0 138 0
28AUG26 570.00 P 128.80 128.80 128.80 118.18 +22.53 61 1 141 0
28AUG26 580.00 P 0.00 0.00 0.00 126.35 +23.19 61 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 134.77 +23.51 62 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 143.47 +24.08 63 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 152.19 +24.62 63 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 161.03 +24.78 63 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 170.18 +25.24 64 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 179.35 +25.69 65 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 188.56 +25.79 66 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 198.02 +26.09 67 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 207.55 +26.44 68 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 217.10 +26.58 69 0 0 0
29SEP26 400.00 P 24.24 24.50 24.24 24.00 +6.84 55 62 62 +62
29SEP26 410.00 P 0.00 0.00 0.00 27.63 +7.07 56 0 0 0
29SEP26 420.00 P 38.44 38.44 38.44 31.40 +7.72 56 5 22 +5
29SEP26 430.00 P 38.00 38.00 38.00 35.81 +8.51 56 1 3 +1
29SEP26 440.00 P 0.00 0.00 0.00 40.24 +9.32 56 0 5 0
29SEP26 450.00 P 0.00 0.00 0.00 45.09 +9.99 56 0 39 0
29SEP26 460.00 P 50.34 56.69 50.34 50.32 +10.82 56 16 23 +16
29SEP26 470.00 P 55.58 62.62 55.58 55.57 +11.65 56 815 858 +770
29SEP26 480.00 P 61.24 61.24 61.24 61.39 +12.29 56 15 134 0
29SEP26 490.00 P 0.00 0.00 0.00 67.44 +13.12 56 0 76 0
29SEP26 500.00 P 0.00 0.00 0.00 73.51 +13.93 57 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 80.13 +14.52 57 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 86.96 +15.31 57 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 93.81 +16.10 57 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 101.05 +16.60 58 0 47 0
29SEP26 550.00 P 0.00 0.00 0.00 108.60 +17.33 58 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 116.17 +18.06 58 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 123.86 +18.49 58 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 132.05 +19.14 59 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 140.25 +19.78 59 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 148.47 +20.38 59 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 157.00 +20.73 60 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 165.74 +21.28 61 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 174.50 +21.83 61 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 183.29 +22.21 61 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 192.38 +22.57 62 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 201.58 +23.03 63 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 210.79 +23.47 64 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 220.04 +23.78 64 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 229.50 +24.05 65 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 239.06 +24.41 66 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 248.63 +24.75 67 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 258.24 +25.06 68 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 267.94 +25.22 69 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 277.77 +25.48 70 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 287.62 +25.75 71 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 297.50 +26.01 72 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 307.40 +26.15 74 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 317.41 +26.33 75 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 327.46 +26.52 76 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 337.53 +26.71 78 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 347.62 +26.89 79 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 357.75 +26.99 81 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 367.93 +27.12 82 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 378.14 +27.25 84 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 388.37 +27.38 85 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 398.62 +27.50 87 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 408.91 +27.61 88 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 419.21 +27.69 90 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 429.51 +27.76 91 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 439.81 +27.81 93 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 450.11 +27.99 95 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 460.41 +28.60 96 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 470.71 +29.15 98 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 481.01 +29.69 99 0 0 0
30DEC26 400.00 P 43.68 43.68 43.68 42.71 +8.63 55 15 70 +15
30DEC26 410.00 P 48.30 48.30 48.30 47.25 +9.43 55 15 36 +15
30DEC26 420.00 P 53.20 53.20 53.20 51.81 +9.68 55 15 30 +15
30DEC26 430.00 P 58.37 58.37 58.37 57.07 +10.43 55 15 30 +15
30DEC26 440.00 P 59.95 63.79 59.95 62.41 +11.25 55 20 21 +20
30DEC26 450.00 P 0.00 0.00 0.00 67.77 +11.82 55 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 73.40 +12.13 55 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 79.55 +12.95 55 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 85.70 +13.76 55 1 4 +1
30DEC26 490.00 P 0.00 0.00 0.00 91.86 +14.07 55 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 98.40 +14.49 56 0 36 0
30DEC26 510.00 P 110.00 110.00 110.00 105.30 +15.26 56 1 53 -1
30DEC26 520.00 P 0.00 0.00 0.00 112.21 +16.03 56 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 119.13 +16.32 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 126.28 +16.58 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 133.88 +17.29 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 141.48 +17.99 57 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 149.09 +18.46 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 156.71 +18.50 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 164.80 +19.01 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 173.00 +19.63 58 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 181.21 +20.23 58 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 189.43 +20.46 58 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 197.66 +20.50 58 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 206.32 +20.97 59 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 215.03 +21.48 59 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 223.75 +21.99 59 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 232.48 +22.21 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 241.22 +22.25 60 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 250.18 +22.50 60 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 259.31 +22.92 61 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 268.44 +23.34 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 277.57 +23.69 62 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 286.71 +23.71 62 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 295.87 +23.75 63 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 305.25 +24.01 63 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 314.70 +24.34 64 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 324.15 +24.65 64 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 333.61 +24.91 65 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 343.06 +24.92 65 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 352.53 +24.95 66 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 362.12 +25.10 66 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 371.81 +25.34 67 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 381.50 +25.58 68 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 391.19 +25.81 69 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 400.88 +25.87 69 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 410.58 +25.89 70 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 420.29 +25.92 71 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 430.11 +26.05 71 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 439.97 +26.22 72 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 449.83 +26.61 73 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 459.69 +27.00 73 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 469.55 +27.35 74 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 479.42 +27.71 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 489.29 +28.05 76 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 54.61 +9.23 55 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 59.30 +9.29 55 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 64.43 +9.79 55 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 69.90 +10.61 55 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 75.38 +11.38 55 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 80.88 +11.44 55 8 0 -8
30MAR27 460.00 P 85.25 85.25 85.25 86.66 +11.77 55 3 14 -3
30MAR27 470.00 P 0.00 0.00 0.00 92.92 +12.57 55 0 4 0
30MAR27 480.00 P 95.43 95.43 95.43 99.20 +13.37 55 15 16 +15
30MAR27 490.00 P 0.00 0.00 0.00 105.49 +13.67 55 0 1 0
30MAR27 500.00 P 118.00 118.00 118.00 111.81 +13.75 55 1 1 -1
30MAR27 510.00 P 0.00 0.00 0.00 118.62 +14.30 56 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 125.64 +15.05 56 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 132.68 +15.78 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 139.73 +15.97 56 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 146.81 +16.04 56 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 154.25 +16.47 56 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 161.96 +17.15 56 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 169.68 +17.81 57 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 177.41 +18.16 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 185.17 +18.23 57 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 192.95 +18.32 57 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 201.21 +18.87 57 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 209.52 +19.45 58 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 217.84 +20.01 58 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 226.17 +20.24 58 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 234.52 +20.30 58 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 242.90 +20.38 58 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 251.58 +20.75 58 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 260.38 +21.23 59 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 269.20 +21.70 59 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 278.03 +22.07 60 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 286.86 +22.11 60 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 295.72 +22.17 60 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 304.60 +22.25 60 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 313.75 +22.59 60 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 322.96 +22.97 61 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 332.18 +23.34 61 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.41 +23.65 62 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 350.64 +23.69 62 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 359.89 +23.74 62 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 369.15 +23.79 63 0 0 0
29JUN27 400.00 P 64.00 64.00 64.00 64.26 +6.77 54 11 11 +11
29JUN27 410.00 P 0.00 0.00 0.00 69.16 +6.92 54 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 74.71 +7.69 54 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 80.28 +8.46 55 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 85.85 +8.66 55 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 91.46 +8.70 55 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 97.34 +9.00 55 0 0 0
29JUN27 470.00 P 107.00 107.00 107.00 103.69 +9.76 55 1 1 +1
29JUN27 480.00 P 0.00 0.00 0.00 110.06 +10.51 55 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.44 +10.78 55 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 122.84 +10.82 55 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 129.30 +10.90 55 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 136.39 +11.61 55 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 143.50 +12.31 55 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 150.62 +12.97 56 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 157.77 +13.05 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 164.93 +13.10 56 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 172.17 +13.22 56 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 179.95 +13.86 56 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 187.74 +14.48 56 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 195.55 +15.09 56 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 203.37 +15.37 56 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 211.21 +15.42 57 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 219.08 +15.49 57 0 0 0
TOTAL PUT 2,376 44,238 +1,764
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 57.35
29JUN26 40.00 C 0.00 0.00 0.00 17.42 +0.65 54 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 16.40 +0.59 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 15.37 +0.52 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 14.44 +0.57 51 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 13.42 +0.52 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 12.45 +0.50 46 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 11.42 +0.60 0 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 10.49 +0.61 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 9.60 +0.65 49 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 8.69 +0.64 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 7.81 +0.62 49 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 5.80 +0.58 50 0 145 0
29JUN26 55.00 C 4.17 4.17 4.17 4.04 +0.41 49 3 156 0
29JUN26 57.50 C 2.01 2.90 1.99 2.66 +0.33 48 622 1,503 +541
29JUN26 60.00 C 1.15 1.84 1.08 1.70 +0.30 49 125 1,674 -6
29JUN26 62.50 C 0.65 1.22 0.64 1.00 +0.17 49 701 2,202 -61
29JUN26 65.00 C 0.42 0.75 0.42 0.57 +0.12 49 250 13,652 -90
29JUN26 67.50 C 0.23 0.45 0.23 0.30 +0.07 49 173 2,347 -111
29JUN26 70.00 C 0.20 0.20 0.16 0.15 +0.04 49 15 5,823 -5
29JUN26 72.50 C 0.11 0.11 0.11 0.08 +0.02 50 8 5,046 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 2,168 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7,019 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,196 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,580 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 841 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 359 0
29JUN26 107.50 C 0.05 0.05 0.05 0.01 0.00 90 5 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 123 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 125 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 132 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 164 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 166 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 13.83 +0.52 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.93 +0.46 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.03 +0.41 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.23 +0.70 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.30 +0.59 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.80 +0.87 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.76 +0.59 48 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 7.01 +0.54 48 0 0 0
30JUL26 55.00 C 4.40 5.75 4.36 5.31 +0.32 46 73 41 +7
30JUL26 57.50 C 0.00 0.00 0.00 4.18 +0.39 48 0 430 0
30JUL26 60.00 C 2.20 2.54 2.20 3.17 +0.33 48 131 735 +6
30JUL26 62.50 C 1.70 1.90 1.70 2.38 +0.30 48 44 971 +1
30JUL26 65.00 C 1.35 1.83 1.35 1.72 +0.24 48 192 947 +137
30JUL26 67.50 C 1.02 1.40 1.02 1.22 +0.19 48 30 601 0
30JUL26 70.00 C 0.75 1.09 0.75 0.85 +0.14 48 7 622 0
30JUL26 72.50 C 0.00 0.00 0.00 0.59 +0.11 48 0 1,056 0
30JUL26 75.00 C 0.44 0.63 0.44 0.40 +0.08 48 17 682 -17
30JUL26 77.50 C 0.48 0.48 0.48 0.27 +0.06 48 47 656 -47
30JUL26 80.00 C 0.29 0.41 0.29 0.18 +0.04 48 279 466 +61
30JUL26 82.50 C 0.29 0.34 0.29 0.12 +0.03 48 170 561 -50
30JUL26 85.00 C 0.28 0.28 0.28 0.08 +0.02 48 40 426 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 130 0
30JUL26 90.00 C 0.17 0.17 0.17 0.03 0.00 48 1 270 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 48 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 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 14.31 +0.19 49 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.52 +0.29 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.76 +0.34 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.98 +0.43 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.26 +0.67 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.69 +0.81 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.95 +0.76 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.18 +0.53 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.74 +0.48 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 5.51 +0.42 50 0 284 0
28AUG26 60.00 C 3.75 4.68 3.75 4.49 +0.33 50 28 439 +4
28AUG26 62.50 C 3.03 3.44 3.03 3.66 +0.34 51 129 353 +15
28AUG26 65.00 C 2.62 2.62 2.62 2.93 +0.32 51 15 1,074 0
28AUG26 67.50 C 2.02 2.02 2.02 2.31 +0.27 51 15 398 +15
28AUG26 70.00 C 1.64 1.97 1.64 1.81 +0.23 51 18 443 +15
28AUG26 72.50 C 1.32 1.32 1.32 1.40 +0.19 50 30 504 +15
28AUG26 75.00 C 1.40 1.40 1.40 1.08 +0.15 50 3 332 +3
28AUG26 77.50 C 0.00 0.00 0.00 0.83 +0.13 50 0 234 0
28AUG26 80.00 C 0.72 0.72 0.72 0.64 +0.11 50 15 263 +13
28AUG26 82.50 C 0.00 0.00 0.00 0.48 +0.08 50 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.37 +0.07 50 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.28 +0.06 50 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.16 +0.04 50 0 480 0
28AUG26 95.00 C 0.30 0.30 0.30 0.12 +0.03 50 1 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 18.54 +0.65 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.63 +0.44 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.76 +0.42 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.92 +0.42 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.11 +0.47 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.31 +0.47 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 13.52 +0.42 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 12.77 +0.56 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.04 +0.56 51 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 11.35 +0.74 50 0 30 0
29SEP26 50.00 C 9.40 9.40 9.40 10.71 +0.74 51 1 69 -1
29SEP26 52.50 C 0.00 0.00 0.00 8.98 +0.56 49 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 7.65 +0.50 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 6.44 +0.42 49 0 126 0
29SEP26 60.00 C 4.67 5.63 4.67 5.42 +0.38 49 6 199 +4
29SEP26 62.50 C 4.06 4.06 4.06 4.57 +0.41 50 15 234 +15
29SEP26 65.00 C 0.00 0.00 0.00 3.83 +0.36 50 0 1,060 0
29SEP26 67.50 C 2.82 2.82 2.82 3.15 +0.31 50 15 621 -15
29SEP26 70.00 C 0.00 0.00 0.00 2.58 +0.27 50 5 615 +5
29SEP26 72.50 C 1.86 2.45 1.83 2.11 +0.24 50 31 1,408 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.71 +0.20 50 0 1,259 0
29SEP26 77.50 C 0.00 0.00 0.00 1.39 +0.18 50 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 1.12 +0.15 49 0 694 0
29SEP26 82.50 C 0.00 0.00 0.00 0.90 +0.13 49 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.73 +0.11 49 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 0.56 +0.08 49 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.45 +0.07 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.37 +0.06 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 +0.06 49 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 +0.05 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.03 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 51 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.02 50 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 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 16.70 +0.73 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.86 +0.58 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 15.28 +0.57 51 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 14.48 +1.10 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.83 +1.05 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 13.21 +1.02 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.63 +1.00 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 11.19 +0.66 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.93 +0.48 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.80 +0.45 49 0 168 0
30DEC26 60.00 C 0.00 0.00 0.00 7.80 +0.42 49 0 288 0
30DEC26 62.50 C 6.27 6.27 6.27 6.91 +0.38 50 15 768 0
30DEC26 65.00 C 5.58 5.58 5.58 6.12 +0.35 50 15 598 0
30DEC26 67.50 C 0.00 0.00 0.00 5.42 +0.38 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.75 +0.35 50 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 4.16 +0.32 50 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 3.63 +0.29 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 3.17 +0.26 50 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.77 +0.24 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.42 +0.22 50 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.11 +0.20 50 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 +0.12 49 0 68 0
30DEC26 90.00 C 1.60 1.60 1.60 1.55 +0.11 49 3 162 +3
30DEC26 92.50 C 0.00 0.00 0.00 1.35 +0.10 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.18 +0.10 49 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.02 +0.08 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 +0.08 49 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 17.93 +0.62 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.35 +0.61 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.71 +0.58 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.07 +0.64 50 0 1 0
30MAR27 48.00 C 14.83 14.83 14.83 15.35 +0.52 49 3 3 +3
30MAR27 49.00 C 0.00 0.00 0.00 14.76 +0.50 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.18 +0.49 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 12.88 +0.53 49 0 0 0
30MAR27 55.00 C 10.63 10.63 10.63 11.66 +0.48 49 2 8 +2
30MAR27 57.50 C 0.00 0.00 0.00 10.57 +0.46 49 0 15 0
30MAR27 60.00 C 8.47 8.47 8.47 9.58 +0.44 49 5 57 +5
30MAR27 62.50 C 7.80 7.80 7.80 8.68 +0.41 49 5 35 +5
30MAR27 65.00 C 0.00 0.00 0.00 7.87 +0.37 49 0 269 0
30MAR27 67.50 C 6.67 6.67 6.67 7.15 +0.38 49 15 275 0
30MAR27 70.00 C 0.00 0.00 0.00 6.46 +0.37 49 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 5.82 +0.35 49 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 5.24 +0.32 49 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.72 +0.30 49 0 77 0
30MAR27 80.00 C 0.00 0.00 0.00 4.25 +0.29 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.82 +0.26 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.44 +0.24 49 0 90 0
30MAR27 87.50 C 3.22 3.22 3.22 3.01 +0.14 48 15 122 -15
30MAR27 90.00 C 2.96 2.96 2.96 2.79 +0.21 49 15 191 0
30MAR27 92.50 C 0.00 0.00 0.00 2.43 +0.12 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.19 +0.11 48 0 79 0
30MAR27 97.50 C 1.90 1.90 1.90 1.97 +0.10 48 1 70 -1
30MAR27 100.00 C 2.20 2.20 2.20 1.78 +0.10 48 1 275 -1
29JUN27 44.00 C 0.00 0.00 0.00 18.83 +0.57 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.22 +0.56 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.64 +0.56 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.06 +0.54 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.51 +0.54 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.08 +0.64 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.57 +0.65 49 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 14.23 +0.36 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.21 +0.49 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.14 +0.45 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.17 +0.43 49 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 10.28 +0.41 49 0 0 0
29JUN27 65.00 C 8.84 8.84 8.84 9.47 +0.39 49 65 65 +65
29JUN27 67.50 C 0.00 0.00 0.00 8.72 +0.36 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.01 +0.36 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 7.34 +0.33 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.73 +0.31 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.17 +0.30 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.66 +0.28 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.19 +0.26 49 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.76 +0.25 49 0 0 0
TOTAL CALL 3,420 98,525 +520
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29JUN26 44.00 P 0.14 0.14 0.14 0.03 -0.01 50 28 70 +28
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 85 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 210 0
29JUN26 49.00 P 0.53 0.53 0.35 0.27 -0.05 49 81 525 +6
29JUN26 50.00 P 0.67 0.70 0.43 0.39 -0.07 49 601 2,498 +158
29JUN26 52.50 P 1.35 1.35 0.81 0.86 -0.14 49 92 1,214 +29
29JUN26 55.00 P 2.37 2.37 1.57 1.64 -0.23 49 99 4,148 +8
29JUN26 57.50 P 2.76 2.76 2.76 2.76 -0.30 49 10 2,533 0
29JUN26 60.00 P 0.00 0.00 0.00 4.29 -0.45 50 0 3,366 0
29JUN26 62.50 P 6.56 6.56 6.56 6.06 -0.50 49 4 3,843 -4
29JUN26 65.00 P 0.00 0.00 0.00 8.12 -0.58 49 0 13,753 0
29JUN26 67.50 P 0.00 0.00 0.00 10.57 -0.55 57 0 3,467 0
29JUN26 70.00 P 13.00 13.00 13.00 13.00 -0.50 63 2 3,247 -2
29JUN26 72.50 P 0.00 0.00 0.00 15.37 -0.50 64 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 17.80 -0.55 67 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 20.28 -0.57 72 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 22.87 -0.48 84 0 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 25.29 -0.56 85 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 27.84 -0.51 94 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 30.34 -0.52 100 0 193 0
29JUN26 90.00 P 0.00 0.00 0.00 32.81 -0.54 103 0 639 0
29JUN26 92.50 P 0.00 0.00 0.00 35.27 -0.58 104 0 453 0
29JUN26 95.00 P 0.00 0.00 0.00 37.79 -0.61 110 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.28 -0.57 114 0 0 0
29JUN26 100.00 P 44.45 44.46 44.44 42.84 -0.52 124 54 197 0
29JUN26 102.50 P 46.95 46.96 46.94 45.35 -0.50 129 54 750 0
29JUN26 105.00 P 0.00 0.00 0.00 47.84 -0.51 133 0 0 0
29JUN26 107.50 P 51.95 51.96 51.94 50.33 -0.52 136 54 240 0
29JUN26 110.00 P 0.00 0.00 0.00 52.83 -0.53 140 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.34 -0.51 145 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 57.82 -0.54 147 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.33 -0.52 152 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 62.78 -0.57 150 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.32 -0.53 158 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 67.80 -0.59 159 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.32 -0.53 165 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 72.78 -0.57 163 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.32 -0.53 171 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 77.78 -0.58 169 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.32 -0.53 177 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.82 -0.55 180 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 85.30 -0.55 181 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 87.81 -0.54 185 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 90.28 -0.57 184 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 92.79 -0.56 188 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 95.32 -0.53 194 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 97.80 -0.55 194 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 100.33 -0.52 201 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 102.81 -0.54 201 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 105.29 -0.62 201 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 107.83 -0.52 208 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 110.32 -0.54 209 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 112.82 -0.53 212 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 115.33 -0.52 215 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 117.83 -0.54 218 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 120.33 -0.52 220 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 122.83 -0.55 222 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 125.33 -0.52 225 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 127.83 -0.52 227 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 130.33 -0.52 229 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 132.83 -0.55 231 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 135.33 -0.54 233 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 137.83 -0.52 235 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 140.33 -0.52 238 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 142.84 -0.53 241 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.38 -0.04 48 0 100 0
30JUL26 46.00 P 0.75 0.75 0.74 0.50 -0.04 48 60 65 +45
30JUL26 47.00 P 0.00 0.00 0.00 0.65 -0.05 48 0 105 0
30JUL26 48.00 P 1.06 1.08 1.05 0.81 -0.08 48 144 212 +101
30JUL26 49.00 P 1.23 1.23 1.06 1.02 -0.08 48 58 166 -2
30JUL26 50.00 P 1.44 1.44 1.24 1.25 -0.10 48 30 608 -15
30JUL26 52.50 P 2.60 2.60 1.93 2.01 -0.08 48 12 706 +1
30JUL26 55.00 P 3.51 3.51 2.97 2.97 -0.14 48 7 995 0
30JUL26 57.50 P 0.00 0.00 0.00 4.13 -0.26 48 0 2,015 0
30JUL26 60.00 P 0.00 0.00 0.00 5.62 -0.32 48 0 1,275 0
30JUL26 62.50 P 0.00 0.00 0.00 7.47 -0.18 50 0 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 9.11 -0.46 48 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 11.13 -0.52 48 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 13.49 -0.38 52 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 15.81 -0.34 54 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 18.13 -0.36 55 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 20.49 -0.51 56 0 180 0
30JUL26 80.00 P 24.41 24.41 24.41 22.89 -0.52 57 5 129 -5
30JUL26 82.50 P 0.00 0.00 0.00 25.32 -0.53 59 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 27.84 -0.51 63 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.34 -0.52 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.81 -0.54 69 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 35.27 -0.58 70 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 37.79 -0.61 75 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 40.28 -0.57 77 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 42.84 -0.52 83 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.94 -0.04 51 0 0 0
28AUG26 46.00 P 1.40 1.41 1.16 1.14 -0.06 50 220 250 +220
28AUG26 47.00 P 0.00 0.00 0.00 1.35 -0.06 50 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.61 -0.05 51 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.88 -0.05 51 0 208 0
28AUG26 50.00 P 2.13 2.13 2.13 2.16 -0.08 50 6 216 +6
28AUG26 52.50 P 3.00 3.00 3.00 3.00 -0.14 50 6 396 0
28AUG26 55.00 P 4.29 4.67 4.02 4.02 -0.22 49 51 452 -34
28AUG26 57.50 P 6.06 6.06 6.06 5.33 -0.22 50 15 448 0
28AUG26 60.00 P 7.47 7.62 7.20 6.80 -0.28 50 63 202 -32
28AUG26 62.50 P 0.00 0.00 0.00 8.49 -0.23 51 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.15 -0.39 50 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 12.08 -0.43 50 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 14.15 -0.51 51 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 16.27 -0.43 51 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 18.41 -0.52 50 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 20.93 -0.16 55 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 23.34 -0.07 57 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 25.70 -0.31 58 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 28.08 -0.33 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.48 -0.39 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.87 -0.48 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.36 -0.49 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 37.82 -0.58 63 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 40.28 -0.57 64 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 42.84 -0.52 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 -0.02 49 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.02 50 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 -0.04 49 0 8 0
29SEP26 43.00 P 1.24 1.24 1.24 1.01 -0.03 50 15 16 +12
29SEP26 44.00 P 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.05 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.64 -0.06 50 0 130 0
29SEP26 47.00 P 2.16 2.16 2.16 1.92 -0.03 50 15 105 +6
29SEP26 48.00 P 2.51 2.51 2.39 2.18 -0.05 49 16 142 +15
29SEP26 49.00 P 0.00 0.00 0.00 2.47 -0.02 49 0 123 0
29SEP26 50.00 P 3.20 3.20 2.70 2.79 -0.08 49 7 603 +6
29SEP26 52.50 P 4.17 4.17 3.71 3.71 -0.14 49 20 532 +5
29SEP26 55.00 P 5.49 5.49 4.75 4.75 -0.26 48 32 1,275 +10
29SEP26 57.50 P 6.65 6.65 6.65 6.13 -0.19 49 2 662 -2
29SEP26 60.00 P 0.00 0.00 0.00 7.60 -0.26 49 0 520 0
29SEP26 62.50 P 0.00 0.00 0.00 9.20 -0.36 49 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.32 48 0 9,315 0
29SEP26 67.50 P 0.00 0.00 0.00 12.71 -0.37 49 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 14.70 -0.38 49 0 1,580 0
29SEP26 72.50 P 18.84 18.84 18.84 16.81 -0.39 50 1 966 0
29SEP26 75.00 P 0.00 0.00 0.00 18.89 -0.45 50 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 21.16 -0.40 51 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 23.37 -0.56 50 8 3,191 -8
29SEP26 82.50 P 0.00 0.00 0.00 25.70 -0.32 51 4 538 -4
29SEP26 85.00 P 0.00 0.00 0.00 28.08 -0.33 52 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 30.48 -0.48 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 32.87 -0.50 52 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 35.36 -0.51 55 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 37.82 -0.58 56 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 40.28 -0.57 57 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 42.84 -0.52 61 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 45.35 -0.50 63 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 47.84 -0.51 65 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 50.33 -0.52 67 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 52.83 -0.53 69 0 575 0
29SEP26 112.50 P 0.00 0.00 0.00 55.34 -0.51 71 0 264 0
29SEP26 115.00 P 0.00 0.00 0.00 57.82 -0.54 72 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 60.33 -0.58 74 0 36 0
29SEP26 120.00 P 0.00 0.00 0.00 62.78 -0.63 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.32 -0.59 78 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 67.80 -0.59 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.32 -0.53 81 0 0 0
30DEC26 44.00 P 2.55 2.55 2.51 2.47 -0.03 50 200 245 +200
30DEC26 45.00 P 0.00 0.00 0.00 2.73 +0.06 49 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 3.02 -0.06 49 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 -0.08 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.68 -0.08 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.05 -0.08 49 0 210 0
30DEC26 50.00 P 4.29 4.29 4.29 4.43 -0.10 49 5 889 +5
30DEC26 52.50 P 5.43 5.43 5.43 5.43 -0.19 48 6 555 0
30DEC26 55.00 P 6.59 6.59 6.59 6.59 -0.28 48 7 1,197 0
30DEC26 57.50 P 0.00 0.00 0.00 8.04 -0.20 49 0 584 0
30DEC26 60.00 P 0.00 0.00 0.00 9.51 -0.23 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.05 -0.30 49 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 12.77 -0.33 49 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 14.59 -0.21 49 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.34 -0.37 49 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 18.29 -0.39 49 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 20.31 -0.40 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 22.45 -0.36 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 24.51 -0.44 49 8 72 0
30DEC26 82.50 P 0.00 0.00 0.00 26.67 -0.45 49 4 25 0
30DEC26 85.00 P 0.00 0.00 0.00 28.98 -0.35 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 31.12 -0.60 49 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 33.38 -0.63 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 35.68 -0.64 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 38.00 -0.66 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 40.48 -0.54 50 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 42.85 -0.58 49 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.41 -0.07 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.74 -0.07 49 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.07 -0.08 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.42 -0.10 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.79 -0.11 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.19 -0.12 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.60 -0.13 48 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.73 -0.16 48 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 7.98 -0.09 48 0 37 0
30MAR27 57.50 P 0.00 0.00 0.00 9.34 -0.21 48 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 10.80 -0.25 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.32 -0.31 48 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.01 -0.33 48 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 15.79 -0.35 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 17.57 -0.35 48 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 19.48 -0.26 48 0 227 0
30MAR27 75.00 P 22.00 22.00 22.00 21.36 -0.36 48 200 210 +170
30MAR27 77.50 P 0.00 0.00 0.00 23.45 -0.42 49 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 25.42 -0.39 48 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 27.48 -0.56 48 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 29.65 -0.43 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 31.93 -0.46 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.03 -0.61 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 36.36 -0.53 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.58 -0.56 48 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 40.83 -0.53 48 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 43.09 -0.57 47 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.27 -0.10 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.62 -0.10 48 0 0 0
29JUN27 46.00 P 5.38 5.38 5.38 4.99 -0.11 48 1 1 +1
29JUN27 47.00 P 0.00 0.00 0.00 5.36 -0.13 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.77 -0.13 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.19 -0.14 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.62 -0.16 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.80 -0.17 48 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 9.07 -0.21 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.45 -0.23 48 0 10 0
29JUN27 60.00 P 0.00 0.00 0.00 11.92 -0.26 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 13.47 -0.29 47 0 0 0
29JUN27 65.00 P 15.10 15.10 15.10 15.10 -0.26 47 2 10 +2
29JUN27 67.50 P 0.00 0.00 0.00 16.92 -0.21 48 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 18.69 -0.33 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.48 -0.41 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.46 -0.37 48 0 0 0
29JUN27 77.50 P 25.20 25.20 25.20 24.39 -0.37 48 5 5 +5
29JUN27 80.00 P 0.00 0.00 0.00 26.43 -0.33 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.44 -0.45 48 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.46 -0.63 48 0 0 0
TOTAL PUT 2,314 119,454 +931
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$ 24.56
29JUN26 6.50 C 0.00 0.00 0.00 18.07 -0.32 0 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 17.82 -0.32 0 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 17.64 -0.25 262 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 17.32 -0.32 0 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.09 -0.30 206 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 16.82 -0.32 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 16.57 -0.32 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 16.32 -0.33 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.07 -0.33 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 15.82 -0.33 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 15.57 -0.33 0 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 15.33 -0.32 148 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.08 -0.32 143 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 14.83 -0.32 138 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 14.58 -0.32 133 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 14.08 -0.32 124 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 13.58 -0.32 114 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.08 -0.32 103 0 1,716 0
29JUN26 12.00 C 12.50 12.50 12.12 12.66 -0.24 161 7 5,789 -7
29JUN26 12.50 C 12.15 12.15 12.15 12.11 -0.29 130 2 983 -2
29JUN26 13.00 C 0.00 0.00 0.00 11.58 -0.32 0 0 1,055 0
29JUN26 13.50 C 0.00 0.00 0.00 11.11 -0.30 116 0 864 0
29JUN26 14.00 C 10.50 10.50 10.50 10.58 -0.33 0 1 346 0
29JUN26 14.50 C 0.00 0.00 0.00 10.08 -0.33 0 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 9.56 -0.35 0 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 9.06 -0.35 0 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 8.59 -0.33 67 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 8.10 -0.33 72 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 7.61 -0.33 72 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 7.12 -0.33 71 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 6.64 -0.33 72 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 6.15 -0.35 68 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 5.64 -0.29 61 0 740 0
29JUN26 19.50 C 0.00 0.00 0.00 5.10 -0.32 42 0 1,495 0
29JUN26 20.00 C 0.00 0.00 0.00 4.80 -0.34 71 0 721 0
29JUN26 21.00 C 3.80 3.83 3.48 3.91 -0.30 67 12 133 0
29JUN26 22.00 C 0.00 0.00 0.00 3.23 -0.21 72 0 119 0
29JUN26 23.00 C 1.98 2.78 1.98 2.50 -0.28 69 40 131 -29
29JUN26 24.00 C 1.75 2.30 1.50 1.98 -0.22 71 256 1,318 +158
29JUN26 25.00 C 1.25 1.92 1.23 1.53 -0.19 72 211 481 +108
29JUN26 26.00 C 0.90 1.47 0.90 1.19 -0.17 74 343 929 -50
29JUN26 27.00 C 0.74 1.17 0.72 0.87 -0.18 74 94 473 +5
29JUN26 28.00 C 0.69 0.88 0.69 0.63 -0.15 73 113 2,673 +23
29JUN26 29.00 C 0.51 0.70 0.51 0.45 -0.12 73 45 474 +1
29JUN26 30.00 C 0.39 0.61 0.39 0.31 -0.10 73 169 1,371 -47
29JUN26 31.00 C 0.42 0.47 0.33 0.22 -0.07 73 158 192 +90
29JUN26 32.00 C 0.26 0.35 0.26 0.15 -0.06 73 34 166 +2
29JUN26 33.00 C 0.27 0.33 0.22 0.10 -0.04 73 64 492 -16
29JUN26 34.00 C 0.28 0.28 0.19 0.07 -0.03 74 14 75 +12
29JUN26 35.00 C 0.21 0.24 0.19 0.05 -0.02 75 14 114 +8
29JUN26 36.00 C 0.18 0.18 0.17 0.03 -0.02 74 30 291 +30
30JUL26 7.00 C 0.00 0.00 0.00 17.64 -0.27 160 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 17.34 -0.32 100 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.09 -0.32 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.84 -0.32 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.61 -0.30 124 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.34 -0.33 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.09 -0.33 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.97 -0.20 154 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.58 -0.34 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.52 -0.15 156 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.10 -0.32 84 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.83 -0.34 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.60 -0.32 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.10 -0.32 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.60 -0.33 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.13 -0.30 89 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.66 -0.27 95 0 192 0
30JUL26 12.50 C 11.68 11.68 11.68 12.22 -0.22 103 5 759 -5
30JUL26 13.00 C 12.24 12.24 11.64 11.64 -0.30 78 12 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.13 -0.34 68 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 10.70 -0.25 83 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 10.21 -0.25 80 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 9.81 -0.17 88 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.15 -0.27 58 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 8.67 -0.25 59 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.14 -0.29 46 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 7.75 -0.33 62 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 7.49 +0.01 77 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.86 -0.11 63 0 147 0
30JUL26 18.50 C 0.00 0.00 0.00 6.53 -0.01 70 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.19 +0.02 73 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 5.47 -0.28 57 0 110 0
30JUL26 20.00 C 5.00 5.00 5.00 5.20 -0.15 63 4 235 -1
30JUL26 21.00 C 0.00 0.00 0.00 4.39 -0.23 60 0 56 0
30JUL26 22.00 C 0.00 0.00 0.00 3.75 -0.20 62 0 19 0
30JUL26 23.00 C 0.00 0.00 0.00 3.18 -0.18 63 0 337 0
30JUL26 24.00 C 2.20 3.06 2.20 2.67 -0.15 63 174 324 +164
30JUL26 25.00 C 1.92 2.53 1.80 2.26 -0.10 65 365 457 +234
30JUL26 26.00 C 1.85 2.23 1.72 1.92 -0.10 66 226 255 +119
30JUL26 27.00 C 1.82 1.82 1.82 1.59 -0.12 67 4 139 -2
30JUL26 28.00 C 1.28 1.62 1.28 1.30 -0.09 67 16 132 +1
30JUL26 29.00 C 1.17 1.17 1.17 1.05 -0.08 66 7 125 +3
30JUL26 30.00 C 1.11 1.11 0.83 0.85 -0.06 66 889 2,936 -813
30JUL26 31.00 C 0.97 0.98 0.72 0.68 -0.05 66 129 249 +69
30JUL26 32.00 C 0.62 0.62 0.62 0.54 -0.05 66 1 377 0
30JUL26 33.00 C 0.64 0.64 0.55 0.43 -0.04 66 8 293 +8
30JUL26 34.00 C 0.00 0.00 0.00 0.34 -0.03 66 0 4 0
30JUL26 35.00 C 0.00 0.00 0.00 0.27 -0.02 66 0 1 0
30JUL26 36.00 C 0.39 0.47 0.39 0.21 -0.02 66 101 225 +100
28AUG26 8.50 C 0.00 0.00 0.00 16.10 -0.32 86 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.97 -0.20 135 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.61 -0.31 94 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.52 -0.15 135 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.15 -0.27 107 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.83 -0.35 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.62 -0.31 88 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.14 -0.29 92 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.67 -0.26 95 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.13 -0.31 77 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.66 -0.28 82 0 0 0
28AUG26 12.50 C 12.40 12.40 12.40 12.22 -0.23 89 3 86 -3
28AUG26 13.00 C 11.21 11.21 11.21 11.64 -0.31 67 5 56 -5
28AUG26 13.50 C 0.00 0.00 0.00 11.16 -0.31 69 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 10.70 -0.27 72 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.21 -0.28 69 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.81 -0.20 76 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.25 -0.29 66 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.79 -0.28 65 0 488 0
28AUG26 16.50 C 8.30 8.30 8.30 8.32 -0.11 64 1 135 0
28AUG26 17.00 C 0.00 0.00 0.00 7.83 -0.25 60 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.49 -0.03 66 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 7.02 -0.06 64 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 6.56 -0.12 61 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 6.38 +0.05 69 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.77 -0.14 61 0 626 0
28AUG26 20.00 C 0.00 0.00 0.00 5.57 +0.01 67 0 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 4.65 -0.22 59 0 72 0
28AUG26 22.00 C 4.20 4.20 3.65 4.05 -0.20 60 4 1,669 -1
28AUG26 23.00 C 3.53 3.53 3.53 3.53 -0.15 61 30 1,247 0
28AUG26 24.00 C 2.61 3.21 2.61 3.05 -0.14 62 133 657 +67
28AUG26 25.00 C 2.73 2.73 2.70 2.65 -0.11 63 31 273 +1
28AUG26 26.00 C 2.58 2.58 2.03 2.25 -0.14 63 5 597 +1
28AUG26 27.00 C 1.95 2.01 1.85 1.95 -0.14 64 61 1,429 +10
28AUG26 28.00 C 1.48 1.90 1.48 1.70 -0.10 64 52 287 -3
28AUG26 29.00 C 1.52 1.53 1.32 1.43 -0.09 64 80 321 +28
28AUG26 30.00 C 1.30 1.34 1.13 1.22 -0.07 64 65 3,235 -28
28AUG26 31.00 C 1.03 1.16 1.03 1.02 -0.06 64 31 254 +31
28AUG26 32.00 C 0.00 0.00 0.00 0.86 -0.05 64 0 86 0
28AUG26 33.00 C 0.00 0.00 0.00 0.71 -0.05 64 0 3,060 0
28AUG26 34.00 C 0.00 0.00 0.00 0.60 -0.04 64 0 187 0
28AUG26 35.00 C 0.00 0.00 0.00 0.50 -0.03 64 0 70 0
28AUG26 36.00 C 0.58 0.58 0.58 0.42 -0.02 64 30 109 +30
29SEP26 6.50 C 0.00 0.00 0.00 18.15 -0.26 136 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.88 -0.28 126 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.64 -0.27 125 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.34 -0.32 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.19 -0.22 130 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.84 -0.33 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.61 -0.31 97 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.35 -0.32 83 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.10 -0.32 78 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.97 -0.20 118 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.61 -0.31 84 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.52 -0.15 118 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.15 -0.27 95 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.84 -0.34 0 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.64 -0.29 87 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.14 -0.29 82 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.71 -0.22 91 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.13 -0.31 69 0 5,243 0
29SEP26 12.00 C 12.71 12.71 12.71 12.66 -0.28 73 1 13,730 -2
29SEP26 12.50 C 0.00 0.00 0.00 12.22 -0.23 78 0 563 0
29SEP26 13.00 C 11.79 11.79 11.48 11.64 -0.31 60 150 8,370 +120
29SEP26 13.50 C 0.00 0.00 0.00 11.16 -0.31 61 0 2,167 0
29SEP26 14.00 C 10.70 10.70 10.70 10.70 -0.29 63 20 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.42 -0.09 78 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.81 -0.23 66 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.28 -0.30 60 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.83 -0.24 60 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 8.40 -0.03 60 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.96 -0.12 60 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.55 -0.04 60 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.06 59 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.56 -0.25 53 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 6.39 -0.12 60 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 6.19 +0.11 64 0 122 0
29SEP26 20.00 C 5.55 5.75 5.55 5.82 +0.07 63 56 402 -1
29SEP26 21.00 C 0.00 0.00 0.00 4.93 -0.19 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.39 -0.11 59 0 34 0
29SEP26 23.00 C 4.10 4.10 3.81 3.84 -0.11 58 60 63 +48
29SEP26 24.00 C 2.86 2.86 2.86 3.30 -0.18 57 15 261 0
29SEP26 25.00 C 3.18 3.18 2.93 2.92 -0.15 58 46 232 +3
29SEP26 26.00 C 0.00 0.00 0.00 2.57 -0.14 59 0 161 0
29SEP26 27.00 C 2.28 2.28 2.28 2.27 -0.14 60 30 206 0
29SEP26 28.00 C 1.96 2.08 1.81 2.00 -0.12 60 41 2,121 +39
29SEP26 29.00 C 0.00 0.00 0.00 1.74 -0.11 60 0 297 0
29SEP26 30.00 C 1.49 1.49 1.49 1.50 -0.09 60 1 410 -1
29SEP26 31.00 C 0.00 0.00 0.00 1.30 -0.08 60 0 241 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 -0.07 60 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 -0.06 60 0 181 0
29SEP26 34.00 C 1.10 1.10 1.10 0.82 -0.05 60 1 413 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.71 -0.05 60 0 70 0
29SEP26 36.00 C 0.94 0.94 0.94 0.60 -0.05 60 50 342 +5
30DEC26 6.50 C 0.00 0.00 0.00 18.15 -0.26 106 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.88 -0.28 99 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.64 -0.27 98 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.34 -0.32 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.19 -0.23 100 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.84 -0.33 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.61 -0.31 78 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.35 -0.32 67 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.10 -0.32 64 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.97 -0.20 90 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.61 -0.31 67 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.52 -0.15 90 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.15 -0.28 74 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.86 -0.32 60 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.64 -0.29 68 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.14 -0.30 64 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.71 -0.23 69 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.14 -0.31 57 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.66 -0.31 56 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.22 -0.28 59 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.64 -0.39 47 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.16 -0.41 47 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 10.76 -0.36 53 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.49 -0.02 60 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 10.02 -0.02 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.37 -0.21 49 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 9.19 +0.03 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.53 -0.39 49 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.40 +0.01 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.86 -0.16 52 0 130 0
30DEC26 18.00 C 8.05 8.05 7.29 7.60 -0.09 54 210 1,478 +90
30DEC26 18.50 C 0.00 0.00 0.00 7.11 -0.24 51 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 6.78 -0.35 52 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 6.48 -0.30 52 0 52 0
30DEC26 20.00 C 6.47 6.75 6.47 6.28 -0.19 54 2 374 -2
30DEC26 21.00 C 0.00 0.00 0.00 5.62 -0.21 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 -0.21 53 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 4.67 -0.14 54 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.38 +0.02 57 0 862 0
30DEC26 25.00 C 0.00 0.00 0.00 3.83 -0.11 55 0 33 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 -0.09 55 0 332 0
30DEC26 27.00 C 3.42 3.42 3.42 3.13 -0.10 55 33 778 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 0.00 57 0 58 0
30DEC26 29.00 C 2.80 2.80 2.39 2.61 -0.08 56 11 155 +7
30DEC26 30.00 C 2.26 2.60 2.26 2.38 -0.13 57 10 170 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 -0.12 57 0 0 0
30DEC26 32.00 C 1.86 1.86 1.86 1.93 -0.10 57 185 185 +185
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.09 57 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.09 57 0 335 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 -0.07 57 0 31 0
30DEC26 36.00 C 0.00 0.00 0.00 1.26 -0.07 56 0 215 0
30MAR27 6.50 C 0.00 0.00 0.00 18.15 -0.26 90 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.88 -0.28 83 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.64 -0.27 83 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.34 -0.32 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.19 -0.23 84 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.84 -0.33 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.61 -0.31 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.35 -0.32 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.10 -0.32 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.97 -0.20 75 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.61 -0.32 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.52 -0.16 75 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.15 -0.28 62 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.87 -0.32 55 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.64 -0.31 57 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.14 -0.33 53 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.71 -0.28 57 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.23 -0.30 55 0 12,201 0
30MAR27 12.00 C 12.93 12.93 12.93 12.72 -0.36 51 1 173 -1
30MAR27 12.50 C 0.00 0.00 0.00 12.37 -0.13 56 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 11.75 -0.28 47 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.33 -0.24 48 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.06 -0.15 54 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 10.53 -0.13 50 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.11 -0.30 49 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 9.93 +0.03 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.61 -0.01 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.19 +0.02 54 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 8.63 -0.20 50 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 8.41 -0.10 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.15 -0.03 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.57 -0.29 49 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.44 -0.13 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.21 -0.07 53 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.20 52 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.37 -0.09 53 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.66 -0.29 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.34 -0.15 53 0 61 0
30MAR27 24.00 C 4.58 4.58 4.58 4.90 -0.16 53 30 34 +22
30MAR27 25.00 C 0.00 0.00 0.00 4.47 -0.27 52 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 4.13 -0.16 53 0 90 0
30MAR27 27.00 C 3.85 3.85 3.85 3.85 -0.18 54 1 79 +1
30MAR27 28.00 C 3.47 3.47 3.47 3.55 -0.11 54 1 38 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.27 -0.27 54 0 0 0
30MAR27 30.00 C 2.53 3.06 2.53 3.03 -0.21 54 7 105 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.79 -0.14 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.54 -0.19 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 -0.18 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 -0.18 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.96 -0.18 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 -0.16 54 0 210 0
29JUN27 15.00 C 11.03 11.03 10.26 10.58 -0.05 52 120 570 +120
29JUN27 15.50 C 0.00 0.00 0.00 10.16 -0.09 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.91 +0.02 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.57 +0.03 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.23 +0.01 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.91 +0.01 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.59 0.00 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.28 -0.02 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.98 -0.04 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.70 -0.07 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.42 -0.04 52 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.82 -0.33 51 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 6.34 -0.17 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.89 -0.17 51 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.49 -0.16 52 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 5.11 -0.16 52 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.77 -0.15 52 0 501 0
29JUN27 27.00 C 4.30 4.30 4.30 4.45 -0.15 52 3 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.16 -0.14 52 0 50 0
29JUN27 29.00 C 3.76 3.76 3.63 3.89 -0.14 53 61 91 +61
29JUN27 30.00 C 0.00 0.00 0.00 3.64 -0.14 53 0 45 0
29JUN27 31.00 C 3.27 3.27 3.27 3.41 -0.14 53 33 33 +33
29JUN27 32.00 C 3.12 3.12 3.12 3.17 -0.17 53 30 60 +30
29JUN27 33.00 C 0.00 0.00 0.00 2.94 -0.16 53 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.73 -0.14 53 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.55 -0.14 53 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 2.37 -0.14 53 0 27 0
TOTAL CALL 5,288 175,983 +1,049
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 216 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 210 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 204 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 199 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 193 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 188 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 183 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 178 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 169 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 975 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 141 3 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6,884 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 114 3 1,067 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,115 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 262 0
29JUN26 16.00 P 0.03 0.03 0.03 0.01 0.00 75 30 180 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 77 0 185 0
29JUN26 17.00 P 0.04 0.05 0.04 0.03 0.00 76 22 591 +19
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 74 0 366 0
29JUN26 18.00 P 0.04 0.05 0.04 0.06 0.00 74 2 1,235 -1
29JUN26 18.50 P 0.10 0.10 0.06 0.09 0.00 74 17 420 -2
29JUN26 19.00 P 0.14 0.14 0.12 0.12 +0.01 73 2 907 0
29JUN26 19.50 P 0.16 0.17 0.12 0.16 0.00 72 9 1,576 0
29JUN26 20.00 P 0.28 0.32 0.15 0.22 +0.01 72 184 962 +30
29JUN26 21.00 P 0.55 0.55 0.30 0.39 +0.01 72 163 2,794 +42
29JUN26 22.00 P 0.87 0.87 0.43 0.63 +0.02 72 146 2,418 +5
29JUN26 23.00 P 1.30 1.30 0.85 0.95 +0.04 71 133 1,355 +10
29JUN26 24.00 P 1.80 1.90 1.10 1.41 +0.07 72 170 1,713 +46
29JUN26 25.00 P 2.40 2.48 1.63 1.95 +0.05 73 414 1,330 +17
29JUN26 26.00 P 3.00 3.00 2.23 2.63 +0.12 76 73 306 +36
29JUN26 27.00 P 0.00 0.00 0.00 3.34 +0.16 77 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.14 +0.19 79 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 4.93 +0.16 78 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 5.81 +0.17 80 0 168 0
29JUN26 31.00 P 0.00 0.00 0.00 6.81 +0.26 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.78 +0.28 94 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.55 +0.08 79 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 9.68 +0.22 99 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.75 +0.33 112 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.55 +0.09 96 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 130 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 442 0
30JUL26 13.00 P 0.04 0.04 0.04 0.01 0.00 68 1 88 +1
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 67 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 0.00 66 0 257 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 66 0 198 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.01 66 0 146 0
30JUL26 16.00 P 0.13 0.13 0.13 0.09 +0.02 67 2 125 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 +0.01 65 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 +0.02 65 0 60 0
30JUL26 17.50 P 0.24 0.24 0.24 0.20 +0.03 66 2 63 -2
30JUL26 18.00 P 0.28 0.28 0.28 0.26 +0.03 66 13 85 0
30JUL26 18.50 P 0.00 0.00 0.00 0.31 +0.03 65 0 69 0
30JUL26 19.00 P 0.43 0.43 0.31 0.39 +0.04 65 73 691 +57
30JUL26 19.50 P 0.51 0.51 0.49 0.49 +0.06 65 16 65 +7
30JUL26 20.00 P 0.53 0.60 0.49 0.59 +0.06 64 34 321 -20
30JUL26 21.00 P 0.92 0.92 0.68 0.85 +0.08 64 11 206 +1
30JUL26 22.00 P 1.25 1.25 0.97 1.18 +0.10 64 22 346 +1
30JUL26 23.00 P 1.80 1.90 1.35 1.60 +0.13 65 78 634 +58
30JUL26 24.00 P 1.96 2.25 1.75 2.07 +0.11 65 121 231 +14
30JUL26 25.00 P 2.55 2.88 2.26 2.65 +0.13 66 496 754 +429
30JUL26 26.00 P 0.00 0.00 0.00 3.29 +0.17 67 0 502 0
30JUL26 27.00 P 0.00 0.00 0.00 4.00 +0.21 68 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 4.72 +0.21 69 0 73 0
30JUL26 29.00 P 0.00 0.00 0.00 5.51 +0.24 70 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.34 +0.26 71 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.19 +0.26 72 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.11 +0.30 75 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.02 +0.29 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.87 +0.21 75 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.93 +0.31 82 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.88 +0.33 84 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 185 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 318 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 +0.01 65 0 381 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 +0.01 64 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 +0.02 64 0 229 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 +0.02 64 0 798 0
28AUG26 16.00 P 0.00 0.00 0.00 0.22 +0.03 64 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.28 +0.03 64 0 309 0
28AUG26 17.00 P 0.00 0.00 0.00 0.35 +0.04 64 0 1,117 0
28AUG26 17.50 P 0.00 0.00 0.00 0.44 +0.05 64 0 187 0
28AUG26 18.00 P 0.00 0.00 0.00 0.53 +0.06 64 0 1,848 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 +0.06 63 0 647 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 +0.07 63 0 462 0
28AUG26 19.50 P 0.00 0.00 0.00 0.84 +0.08 62 0 357 0
28AUG26 20.00 P 0.00 0.00 0.00 0.98 +0.08 62 0 372 0
28AUG26 21.00 P 0.00 0.00 0.00 1.31 +0.10 62 12 381 0
28AUG26 22.00 P 1.70 1.70 1.70 1.72 +0.15 63 1 1,305 +1
28AUG26 23.00 P 2.11 2.30 2.11 2.19 +0.15 63 90 796 +60
28AUG26 24.00 P 2.87 2.87 2.87 2.73 +0.18 64 102 343 +29
28AUG26 25.00 P 2.99 2.99 2.99 3.30 +0.15 64 30 331 +26
28AUG26 26.00 P 3.56 3.56 3.56 3.96 +0.20 65 1 493 +1
28AUG26 27.00 P 0.00 0.00 0.00 4.62 +0.17 65 0 219 0
28AUG26 28.00 P 0.00 0.00 0.00 5.36 +0.18 66 0 120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.14 +0.21 67 0 113 0
28AUG26 30.00 P 0.00 0.00 0.00 6.99 +0.26 68 0 200 0
28AUG26 31.00 P 0.00 0.00 0.00 7.73 +0.19 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.53 +0.12 66 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.58 +0.30 72 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.38 +0.19 70 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.37 +0.26 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.36 +0.31 77 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 90 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 83 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 2 3,471 -2
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 8,153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 60 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.02 60 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.02 59 0 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.03 60 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.03 60 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.04 60 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 +0.04 60 0 110 0
29SEP26 17.50 P 0.00 0.00 0.00 0.58 +0.05 60 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.05 60 0 1,587 0
29SEP26 18.50 P 0.89 0.89 0.89 0.81 +0.09 60 21 210 +21
29SEP26 19.00 P 0.96 0.96 0.93 0.94 +0.09 60 3 505 0
29SEP26 19.50 P 1.02 1.06 1.02 1.08 +0.10 60 15 170 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.23 +0.10 60 0 258 0
29SEP26 21.00 P 1.68 1.68 1.64 1.58 +0.12 59 8 154 +5
29SEP26 22.00 P 0.00 0.00 0.00 2.01 +0.15 60 0 472 0
29SEP26 23.00 P 2.80 2.80 2.48 2.50 +0.17 60 232 397 +158
29SEP26 24.00 P 3.17 3.19 3.00 3.05 +0.19 61 240 620 +240
29SEP26 25.00 P 3.82 3.82 3.61 3.61 +0.16 60 31 648 +30
29SEP26 26.00 P 0.00 0.00 0.00 4.26 +0.22 61 0 674 0
29SEP26 27.00 P 0.00 0.00 0.00 4.95 +0.22 62 0 283 0
29SEP26 28.00 P 0.00 0.00 0.00 5.67 +0.21 62 0 1,994 0
29SEP26 29.00 P 0.00 0.00 0.00 6.44 +0.23 63 0 65 0
29SEP26 30.00 P 7.20 7.20 7.20 7.23 +0.25 64 50 190 +50
29SEP26 31.00 P 0.00 0.00 0.00 7.93 +0.14 62 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.73 +0.11 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.64 +0.14 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.66 +0.29 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 +0.29 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.49 +0.29 70 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 61 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 52 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 0.00 54 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 56 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 56 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 3,570 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 +0.02 56 0 365 0
30DEC26 13.00 P 0.31 0.31 0.31 0.22 +0.02 56 30 598 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.02 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.02 56 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.03 56 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.03 56 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 +0.03 56 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 +0.04 56 0 265 0
30DEC26 16.50 P 0.85 0.85 0.85 0.79 +0.05 56 70 126 +70
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.05 56 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 +0.07 57 0 49 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.08 57 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.06 56 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 +0.07 56 0 97 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 +0.10 56 0 90 0
30DEC26 20.00 P 1.90 1.90 1.80 1.83 +0.13 56 20 96 +11
30DEC26 21.00 P 0.00 0.00 0.00 2.23 +0.12 55 0 144 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 +0.13 56 1 151 -1
30DEC26 23.00 P 0.00 0.00 0.00 3.18 +0.07 55 0 81 0
30DEC26 24.00 P 3.69 3.70 3.69 3.80 +0.15 57 61 147 0
30DEC26 25.00 P 4.45 4.45 4.33 4.37 +0.15 56 60 294 +60
30DEC26 26.00 P 0.00 0.00 0.00 5.00 +0.15 57 0 301 0
30DEC26 27.00 P 0.00 0.00 0.00 5.67 +0.16 57 0 210 0
30DEC26 28.00 P 6.34 6.34 6.34 6.23 -0.01 55 30 258 +30
30DEC26 29.00 P 0.00 0.00 0.00 7.06 +0.10 57 0 168 0
30DEC26 30.00 P 0.00 0.00 0.00 7.92 +0.20 59 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 8.60 +0.10 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.48 +0.19 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 +0.24 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 +0.25 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.09 +0.26 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.95 +0.24 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 287 0
30MAR27 7.25 P 0.11 0.11 0.11 0.01 0.00 53 1 96 +1
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 54 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 53 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 0.00 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 0.00 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 -0.01 53 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 0.00 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 0.00 54 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 0.00 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 0.00 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 0.00 54 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.01 54 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.01 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 +0.04 54 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.05 54 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 1.73 +0.05 54 0 3,080 0
30MAR27 19.00 P 1.98 1.98 1.98 1.92 +0.07 54 30 6,112 +30
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.08 54 0 90 0
30MAR27 20.00 P 2.38 2.38 2.38 2.31 +0.08 54 30 61 -30
30MAR27 21.00 P 0.00 0.00 0.00 2.75 +0.10 54 0 151 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 +0.10 54 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 3.74 +0.11 54 0 180 0
30MAR27 24.00 P 4.01 4.23 4.01 4.30 +0.10 54 42 282 +42
30MAR27 25.00 P 0.00 0.00 0.00 4.90 +0.12 54 0 280 0
30MAR27 26.00 P 0.00 0.00 0.00 5.51 +0.10 54 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 +0.04 55 0 150 0
30MAR27 28.00 P 0.00 0.00 0.00 6.88 +0.11 55 0 95 0
30MAR27 29.00 P 7.67 7.67 7.67 7.58 +0.09 55 90 228 +90
30MAR27 30.00 P 0.00 0.00 0.00 8.41 +0.13 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 +0.10 56 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.93 +0.10 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.74 +0.12 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.62 +0.16 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.43 +0.13 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.19 +0.05 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.03 53 0 108 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.03 53 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 +0.04 53 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.04 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 +0.03 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.05 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 +0.07 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.07 +0.05 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.26 +0.08 52 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.46 +0.08 52 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.67 +0.08 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.12 +0.09 52 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 3.61 +0.09 52 0 160 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 +0.10 52 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 4.72 +0.11 53 0 540 0
29JUN27 25.00 P 5.18 5.18 5.18 5.32 +0.11 52 20 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.96 +0.11 53 0 590 0
29JUN27 27.00 P 0.00 0.00 0.00 6.63 +0.12 53 0 280 0
29JUN27 28.00 P 7.49 7.49 7.49 7.32 +0.12 53 30 60 +30
29JUN27 29.00 P 0.00 0.00 0.00 8.03 +0.11 53 0 78 0
29JUN27 30.00 P 8.60 8.60 8.60 8.79 +0.11 54 60 60 +30
29JUN27 31.00 P 0.00 0.00 0.00 9.58 +0.12 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.28 +0.07 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.08 +0.08 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.89 +0.07 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.72 +0.06 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.55 +0.07 55 0 0 0
TOTAL PUT 3,653 172,139 +1,773
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.02
29JUN26 10.50 C 0.00 0.00 0.00 7.53 +0.22 116 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.03 +0.24 106 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.53 +0.23 97 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.03 +0.20 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.53 +0.23 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.03 +0.22 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.53 +0.23 64 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.03 +0.21 57 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.53 +0.22 49 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.03 +0.24 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.53 +0.23 36 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.04 +0.22 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.58 +0.20 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 +0.17 35 0 2,314 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.12 36 0 289 0
29JUN26 18.00 C 0.37 0.58 0.37 0.55 +0.09 37 139 399 -16
29JUN26 18.50 C 0.27 0.40 0.27 0.36 +0.07 37 73 1,081 +42
29JUN26 19.00 C 0.28 0.28 0.24 0.24 +0.06 38 40 583 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.04 38 0 1,221 0
29JUN26 20.00 C 0.12 0.12 0.12 0.09 +0.03 39 2 3,813 0
29JUN26 21.00 C 0.06 0.06 0.05 0.03 +0.01 39 60 2,839 +30
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 48 0 1,270 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.53 +0.23 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.03 +0.21 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.53 +0.20 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.03 +0.17 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.56 +0.17 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.17 +0.18 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.80 +0.17 38 0 30 0
30JUL26 17.00 C 1.48 1.48 1.48 1.46 +0.16 38 30 30 +30
30JUL26 17.50 C 1.01 1.25 1.01 1.18 +0.14 38 20 133 0
30JUL26 18.00 C 0.96 0.96 0.96 0.95 +0.14 38 13 156 +12
30JUL26 18.50 C 0.76 0.76 0.76 0.75 +0.10 38 13 284 +13
30JUL26 19.00 C 0.60 0.61 0.58 0.59 +0.07 38 120 354 +60
30JUL26 19.50 C 0.00 0.00 0.00 0.46 +0.07 39 0 131 0
30JUL26 20.00 C 0.39 0.39 0.39 0.34 +0.04 38 30 459 +30
30JUL26 21.00 C 0.22 0.22 0.22 0.19 +0.03 39 30 530 0
30JUL26 22.00 C 0.14 0.14 0.14 0.10 +0.02 39 80 527 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 4.53 +0.19 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.05 +0.21 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.53 +0.13 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.08 +0.09 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.80 +0.19 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.44 +0.16 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.12 +0.15 41 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 1.77 +0.13 39 0 175 0
28AUG26 17.50 C 0.00 0.00 0.00 1.52 +0.13 40 0 103 0
28AUG26 18.00 C 1.23 1.31 1.23 1.29 +0.11 40 58 299 +58
28AUG26 18.50 C 0.96 1.09 0.96 1.08 +0.09 40 59 304 +29
28AUG26 19.00 C 0.92 0.92 0.92 0.91 +0.09 40 30 350 +30
28AUG26 19.50 C 0.00 0.00 0.00 0.76 +0.08 40 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.64 +0.07 41 0 137 0
28AUG26 21.00 C 0.00 0.00 0.00 0.44 +0.04 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 86 0
28AUG26 23.00 C 0.22 0.23 0.22 0.19 +0.03 41 82 200 +80
28AUG26 24.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.03 +0.20 45 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.53 +0.21 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.04 +0.21 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 +0.22 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.14 +0.25 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 +0.14 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.25 +0.17 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.90 +0.07 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 +0.16 41 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.36 +0.15 41 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.13 39 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 +0.12 39 0 75 0
29SEP26 18.00 C 1.44 1.44 1.44 1.53 +0.10 39 16 52 +16
29SEP26 18.50 C 1.25 1.25 1.25 1.33 +0.09 40 30 33 +28
29SEP26 19.00 C 0.00 0.00 0.00 1.15 +0.08 40 0 179 0
29SEP26 19.50 C 0.70 0.70 0.70 0.99 +0.07 40 13 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.85 +0.07 40 0 1,068 0
29SEP26 21.00 C 0.61 0.61 0.61 0.62 +0.06 40 30 8,906 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.44 +0.04 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 379 0
29SEP26 24.00 C 0.21 0.21 0.21 0.23 +0.03 41 4 150 +4
29SEP26 25.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 43 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 5.68 +0.34 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.11 +0.17 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 +0.20 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.35 +0.19 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 +0.20 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.18 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.36 +0.08 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 +0.07 37 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.79 +0.17 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 +0.07 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.29 +0.08 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.10 +0.16 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.87 +0.13 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 +0.11 39 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.51 +0.11 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 +0.09 39 0 60 0
30DEC26 21.00 C 1.11 1.11 1.11 1.09 +0.09 39 12 3,063 -8
30DEC26 22.00 C 0.00 0.00 0.00 0.90 +0.09 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 +0.07 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.05 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.05 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.05 +0.20 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.71 +0.20 37 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 4.39 +0.20 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.08 +0.20 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.79 +0.19 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.52 +0.19 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.17 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.01 +0.17 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 +0.17 39 0 0 0
30MAR27 18.00 C 2.58 2.58 2.58 2.57 +0.16 39 2 2 +2
30MAR27 18.50 C 0.00 0.00 0.00 2.37 +0.15 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.17 +0.14 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 +0.14 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.85 +0.14 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.56 +0.12 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.30 +0.10 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.10 +0.06 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 +0.08 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 +0.08 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 +0.06 41 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.07 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.06 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 +0.03 41 0 17 0
29JUN27 13.50 C 0.00 0.00 0.00 5.48 +0.34 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.98 +0.15 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.68 +0.15 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.38 +0.14 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.11 +0.14 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.84 +0.13 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.58 +0.11 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.35 +0.11 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.13 +0.12 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.91 +0.09 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.72 +0.09 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.53 +0.09 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.35 +0.07 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.20 +0.08 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 +0.06 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 +0.05 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.44 +0.07 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.24 +0.06 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.09 +0.07 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 +0.06 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.82 +0.03 40 0 2 0
TOTAL CALL 986 52,755 +480
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 744 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 2,793 0
29JUN26 16.50 P 0.30 0.30 0.30 0.19 -0.05 38 80 728 +80
29JUN26 17.00 P 0.50 0.50 0.29 0.33 -0.07 38 168 4,088 +42
29JUN26 17.50 P 0.48 0.48 0.48 0.52 -0.11 38 1 1,065 0
29JUN26 18.00 P 0.74 0.74 0.71 0.78 -0.15 38 4 1,186 +4
29JUN26 18.50 P 0.00 0.00 0.00 1.11 -0.17 39 0 863 0
29JUN26 19.00 P 1.63 1.63 1.63 1.49 -0.14 40 10 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 1.86 -0.20 37 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 -0.14 46 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.35 -0.13 54 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.34 -0.14 64 0 254 0
29JUN26 23.00 P 0.00 0.00 0.00 5.35 -0.09 75 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.32 -0.13 79 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.29 -0.17 80 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.36 -0.10 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.36 -0.11 110 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.36 -0.10 117 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.36 -0.12 124 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 -0.11 130 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.29 -0.14 120 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.28 -0.17 122 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 65 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 115 0
30JUL26 15.00 P 0.17 0.17 0.17 0.14 -0.03 38 10 129 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 221 0
30JUL26 16.00 P 0.00 0.00 0.00 0.34 -0.06 39 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 0.48 -0.08 38 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.66 -0.10 38 0 102 0
30JUL26 17.50 P 0.86 0.86 0.86 0.88 -0.10 38 30 837 +30
30JUL26 18.00 P 0.00 0.00 0.00 1.14 -0.15 38 0 175 0
30JUL26 18.50 P 1.43 1.43 1.43 1.45 -0.16 39 30 193 +30
30JUL26 19.00 P 0.00 0.00 0.00 1.79 -0.14 39 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.13 -0.18 38 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.52 -0.19 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 -0.09 45 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.39 -0.17 47 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.37 -0.09 51 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.36 -0.15 57 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.33 -0.17 59 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.36 -0.11 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.36 -0.11 73 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.36 -0.11 77 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.36 -0.12 82 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.36 -0.11 87 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.29 -0.17 81 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.28 -0.20 82 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.04 42 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.61 -0.07 42 0 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.79 -0.09 42 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 1.00 -0.10 42 0 106 0
28AUG26 17.50 P 0.00 0.00 0.00 1.25 -0.10 42 0 397 0
28AUG26 18.00 P 0.00 0.00 0.00 1.52 -0.13 43 0 300 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 -0.15 43 0 277 0
28AUG26 19.00 P 0.00 0.00 0.00 2.14 -0.09 43 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.50 -0.09 44 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 2.79 -0.18 41 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.69 -0.15 45 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.57 -0.12 47 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.48 -0.13 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.48 -0.10 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.45 -0.13 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.36 -0.16 56 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.40 -0.12 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.37 -0.11 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.36 -0.12 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.04 41 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 -0.07 41 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.09 42 0 648 0
29SEP26 17.00 P 1.25 1.25 1.25 1.21 -0.12 42 30 852 +23
29SEP26 17.50 P 0.00 0.00 0.00 1.47 -0.11 42 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.13 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 -0.15 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.36 -0.15 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 -0.17 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 -0.17 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.85 -0.19 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.70 -0.21 45 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.60 -0.22 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.54 -0.23 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.52 -0.23 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.51 -0.21 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.52 -0.17 61 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.46 -0.20 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.55 -0.09 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.53 -0.09 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.52 -0.08 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.50 -0.09 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.02 40 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.04 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.04 40 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.05 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.05 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.07 40 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.07 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.09 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.09 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 -0.11 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.11 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 -0.13 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 -0.13 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.14 42 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 -0.16 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 -0.16 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 -0.19 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.75 -0.20 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.67 -0.21 46 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 -0.22 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 -0.19 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.58 -0.15 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.59 -0.11 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.58 -0.10 59 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.56 -0.07 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.53 -0.09 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.03 41 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.03 41 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 -0.03 41 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.36 -0.05 41 0 50 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 -0.05 41 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.80 -0.07 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.06 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.32 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 -0.09 41 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 -0.09 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 -0.09 42 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 -0.10 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 -0.11 42 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 -0.13 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 -0.14 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.18 -0.14 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.02 -0.17 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.90 -0.17 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.81 -0.19 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 -0.17 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.69 -0.14 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.67 -0.11 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.65 -0.08 53 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.58 -0.12 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.53 -0.16 54 0 0 0
29JUN27 13.50 P 1.00 1.00 1.00 0.86 -0.07 40 15 28 -15
29JUN27 14.00 P 0.00 0.00 0.00 1.02 -0.08 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 -0.08 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.38 -0.10 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.60 -0.10 40 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 -0.11 40 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 -0.13 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.31 -0.13 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.58 -0.13 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.15 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 -0.15 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.15 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.79 -0.17 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 -0.16 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.19 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.19 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.38 -0.20 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.21 -0.20 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.06 -0.20 43 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 8.95 -0.22 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.85 -0.23 45 0 0 0
TOTAL PUT 378 56,668 +204
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$ 37.94
29JUN26 25.00 C 0.00 0.00 0.00 12.95 -0.38 119 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.95 -0.38 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.95 -0.38 100 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.95 -0.38 91 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.95 -0.38 82 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 7.95 -0.38 73 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 6.95 -0.26 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.95 -0.26 56 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.95 -0.27 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.95 -0.27 39 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 2.95 -0.27 31 0 794 0
29JUN26 36.00 C 1.82 1.93 1.75 1.95 -0.27 22 62 774 0
29JUN26 37.00 C 0.96 0.99 0.79 0.97 -0.29 17 42 1,175 +38
29JUN26 38.00 C 0.33 0.37 0.26 0.34 -0.17 20 207 2,297 +50
29JUN26 39.00 C 0.12 0.12 0.10 0.11 -0.05 20 62 860 +8
29JUN26 40.00 C 0.06 0.06 0.05 0.04 -0.01 21 81 1,274 +66
29JUN26 41.00 C 0.04 0.04 0.04 0.01 0.00 21 4 946 -4
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,400 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 563 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 10.95 -0.38 74 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.95 -0.38 67 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.95 -0.38 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.95 -0.38 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.95 -0.26 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.95 -0.26 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.95 -0.27 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.95 -0.27 31 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 2.95 -0.27 25 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 1.95 -0.28 18 0 121 0
30JUL26 37.00 C 0.00 0.00 0.00 1.10 -0.26 19 0 470 0
30JUL26 38.00 C 0.63 0.63 0.63 0.65 -0.14 20 15 378 -15
30JUL26 39.00 C 0.38 0.41 0.38 0.38 -0.07 20 173 488 +108
30JUL26 40.00 C 0.24 0.24 0.23 0.21 -0.04 20 19 661 +15
30JUL26 41.00 C 0.14 0.14 0.12 0.11 -0.02 20 38 483 -20
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 370 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 0.00 21 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 52.50 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 8.95 - 52 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 7.95 -0.38 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.95 -0.26 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.95 -0.26 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.95 -0.27 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.95 -0.27 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.95 -0.27 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.99 -0.30 19 0 0 0
28AUG26 37.00 C 1.29 1.29 1.29 1.36 -0.20 20 15 15 +15
28AUG26 38.00 C 0.90 0.90 0.90 0.95 -0.13 20 15 45 +14
28AUG26 39.00 C 0.60 0.60 0.60 0.65 -0.08 20 3 123 +3
28AUG26 40.00 C 0.00 0.00 0.00 0.42 -0.05 20 0 486 0
28AUG26 41.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 269 0
28AUG26 42.00 C 0.22 0.22 0.22 0.16 -0.02 20 53 259 +53
28AUG26 43.00 C 0.16 0.16 0.16 0.09 -0.02 20 6 185 +6
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.95 -0.38 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.95 -0.38 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.95 -0.38 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.95 -0.38 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.95 -0.38 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.95 -0.38 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.95 -0.26 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.95 -0.26 32 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.95 -0.27 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.95 -0.27 23 0 25 0
29SEP26 35.00 C 0.00 0.00 0.00 2.97 -0.28 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.21 -0.22 20 0 200 0
29SEP26 37.00 C 1.64 1.66 1.63 1.68 -0.17 20 75 100 +9
29SEP26 38.00 C 1.23 1.24 1.23 1.26 -0.13 20 30 134 +30
29SEP26 39.00 C 0.93 0.93 0.88 0.93 -0.10 20 29 195 +19
29SEP26 40.00 C 0.69 0.69 0.65 0.66 -0.08 20 138 358 +128
29SEP26 41.00 C 0.52 0.52 0.51 0.45 -0.07 20 30 268 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 84 0
29SEP26 43.00 C 0.27 0.29 0.27 0.20 -0.04 20 105 164 +83
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 530 0
29SEP26 45.00 C 0.17 0.17 0.17 0.08 -0.02 20 30 171 -30
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 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 12.95 -0.38 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.95 -0.38 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.95 -0.38 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.95 -0.38 37 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.95 -0.38 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.95 -0.38 30 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.95 -0.26 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.95 -0.26 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.95 -0.33 20 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.08 -0.43 19 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.42 -0.44 19 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.83 -0.44 19 0 112 0
30DEC26 37.00 C 2.20 2.20 2.20 2.31 -0.43 19 3 70 +3
30DEC26 38.00 C 1.80 1.80 1.80 1.81 -0.40 19 4 240 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.37 19 0 112 0
30DEC26 40.00 C 1.15 1.15 1.15 1.17 -0.33 20 4 152 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.27 20 0 137 0
30DEC26 42.00 C 0.77 0.77 0.75 0.72 -0.25 20 6 130 -2
30DEC26 43.00 C 0.62 0.62 0.62 0.55 -0.23 20 15 132 +15
30DEC26 44.00 C 0.50 0.51 0.50 0.41 -0.20 20 45 45 -25
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.17 20 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.17 20 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 -0.14 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.12 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.09 20 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.08 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.04 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.95 -0.38 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.95 -0.38 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.95 -0.38 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.95 -0.38 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.95 -0.38 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.95 -0.31 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.97 -0.45 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.14 -0.54 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.43 -0.56 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.78 -0.60 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.20 -0.60 18 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.60 -0.67 17 0 2 0
30MAR27 38.00 C 2.20 2.20 2.15 2.28 -0.45 19 150 170 -40
30MAR27 39.00 C 0.00 0.00 0.00 1.79 -0.54 18 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.50 -0.47 18 0 33 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 -0.44 18 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 -0.42 18 0 50 0
30MAR27 43.00 C 0.87 0.87 0.87 0.78 -0.38 18 2 25 +2
30MAR27 44.00 C 0.00 0.00 0.00 0.61 -0.36 18 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.32 18 0 118 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 -0.30 18 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.28 -0.28 18 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.21 -0.25 18 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.21 18 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 -0.18 18 0 48 0
30MAR27 52.50 C 0.22 0.22 0.22 0.06 -0.11 18 35 332 +35
29JUN27 29.00 C 0.00 0.00 0.00 9.04 - 23 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 8.25 -0.08 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.50 +0.05 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.77 -0.17 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.10 -0.16 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.31 -0.30 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.73 -0.13 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.22 -0.11 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.74 -0.08 22 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 3.30 -0.08 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.90 -0.07 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.54 -0.06 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 2.23 -0.04 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.93 -0.05 22 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 1.68 -0.03 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.26 -0.05 22 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.67 -0.01 22 0 106 0
TOTAL CALL 1,496 25,427 +579
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 798 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.10 0.10 0.10 0.05 +0.02 21 1 788 0
29JUN26 35.00 P 0.20 0.22 0.20 0.16 +0.05 20 27 924 +25
29JUN26 36.00 P 0.35 0.51 0.35 0.43 +0.12 21 170 981 0
29JUN26 37.00 P 1.05 1.05 0.84 0.88 +0.15 20 206 3,245 +150
29JUN26 38.00 P 1.75 1.75 1.50 1.56 +0.22 20 52 1,569 -51
29JUN26 39.00 P 2.47 2.57 2.47 2.44 +0.28 23 86 1,112 -22
29JUN26 40.00 P 3.08 3.08 3.08 3.33 +0.25 20 1 1,152 -1
29JUN26 41.00 P 4.50 4.50 4.50 4.32 +0.15 19 2 1,052 -2
29JUN26 42.00 P 0.00 0.00 0.00 5.32 +0.27 23 0 588 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 +0.27 27 0 378 0
29JUN26 44.00 P 0.00 0.00 0.00 7.42 +0.37 49 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 8.42 +0.48 54 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 9.42 +0.49 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.42 +0.43 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.42 +0.49 67 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.42 +0.49 71 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.38 +0.45 69 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.92 +0.50 84 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.38 +0.45 87 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.92 +0.50 101 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.39 +0.46 104 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.07 0.07 0.07 0.04 +0.01 20 2 81 +2
30JUL26 33.00 P 0.11 0.16 0.11 0.09 +0.01 20 5 215 +4
30JUL26 34.00 P 0.25 0.25 0.24 0.21 +0.04 20 5 303 -1
30JUL26 35.00 P 0.40 0.40 0.40 0.42 +0.06 20 1 443 +1
30JUL26 36.00 P 0.78 0.81 0.77 0.75 +0.11 20 69 844 -56
30JUL26 37.00 P 0.00 0.00 0.00 1.21 +0.16 19 0 764 0
30JUL26 38.00 P 1.79 1.88 1.79 1.82 +0.18 19 11 1,057 +1
30JUL26 39.00 P 0.00 0.00 0.00 2.61 +0.25 20 0 342 0
30JUL26 40.00 P 0.00 0.00 0.00 3.43 +0.23 20 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.35 +0.18 19 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.32 +0.26 17 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.32 +0.27 20 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 7.42 +0.37 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.42 +0.43 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.42 +0.43 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.42 +0.43 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.42 +0.44 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.42 +0.49 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.42 +0.49 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.92 +0.43 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 30.00 P 0.07 0.07 0.07 0.02 0.00 20 2 3 +2
28AUG26 31.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.38 +0.05 20 0 65 0
28AUG26 35.00 P 0.64 0.64 0.64 0.64 +0.11 20 15 93 0
28AUG26 36.00 P 0.97 1.06 0.97 0.98 +0.12 20 150 218 +81
28AUG26 37.00 P 1.42 1.54 1.42 1.46 +0.15 20 40 663 0
28AUG26 38.00 P 2.13 2.13 2.13 2.06 +0.20 20 15 282 +8
28AUG26 39.00 P 0.00 0.00 0.00 2.79 +0.25 20 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 3.56 +0.22 20 0 370 0
28AUG26 41.00 P 0.00 0.00 0.00 4.43 +0.24 20 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.36 +0.25 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 6.33 +0.27 20 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.42 +0.37 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.42 +0.43 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.42 +0.43 33 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.42 +0.43 36 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.42 +0.44 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.42 +0.44 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.42 +0.49 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.92 +0.43 48 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 25 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 20 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 53 0
29SEP26 30.00 P 0.09 0.09 0.09 0.05 0.00 20 2 110 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 203 0
29SEP26 32.00 P 0.21 0.25 0.21 0.19 +0.02 20 65 483 +15
29SEP26 33.00 P 0.35 0.38 0.35 0.34 +0.04 20 28 196 +2
29SEP26 34.00 P 0.50 0.54 0.50 0.56 +0.08 20 16 217 +6
29SEP26 35.00 P 0.85 0.85 0.85 0.83 +0.09 20 10 663 0
29SEP26 36.00 P 1.20 1.20 1.20 1.24 +0.15 20 10 396 +10
29SEP26 37.00 P 0.00 0.00 0.00 1.68 +0.15 20 0 625 0
29SEP26 38.00 P 0.00 0.00 0.00 2.27 +0.20 20 0 258 0
29SEP26 39.00 P 2.96 3.03 2.96 2.96 +0.22 20 17 87 +12
29SEP26 40.00 P 0.00 0.00 0.00 3.71 +0.24 20 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.53 +0.21 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.42 +0.24 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 +0.24 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.42 +0.35 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.42 +0.43 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.42 +0.43 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.42 +0.43 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.42 +0.44 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.42 +0.44 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.42 +0.49 37 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.92 +0.43 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 90 0
30DEC26 29.00 P 0.31 0.31 0.31 0.10 -0.06 20 30 88 -14
30DEC26 30.00 P 0.40 0.42 0.40 0.17 -0.08 20 75 317 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.10 20 0 183 0
30DEC26 32.00 P 0.75 0.77 0.75 0.43 -0.13 20 22 185 -20
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.15 20 0 96 0
30DEC26 34.00 P 1.31 1.31 1.31 0.92 -0.16 20 1 238 0
30DEC26 35.00 P 0.00 0.00 0.00 1.26 -0.18 20 0 292 0
30DEC26 36.00 P 2.27 2.27 2.27 1.68 -0.18 20 10 181 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 -0.22 20 0 121 0
30DEC26 38.00 P 0.00 0.00 0.00 2.67 -0.14 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.30 -0.12 19 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 4.00 -0.09 19 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.77 -0.04 19 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.59 +0.01 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.66 +0.25 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.60 +0.11 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 +0.17 26 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.60 +0.22 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.62 +0.25 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.65 +0.26 32 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.68 +0.27 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.71 +0.27 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.29 +0.37 42 0 0 0
30MAR27 26.00 P 0.16 0.16 0.16 0.03 -0.04 19 1 4 +1
30MAR27 27.00 P 0.23 0.23 0.23 0.05 -0.07 18 1 50 +1
30MAR27 28.00 P 0.00 0.00 0.00 0.09 -0.09 18 0 6 0
30MAR27 29.00 P 0.40 0.44 0.40 0.15 -0.13 18 46 96 +46
30MAR27 30.00 P 0.00 0.00 0.00 0.23 -0.18 18 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 0.36 -0.22 18 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.53 -0.26 18 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 -0.29 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 -0.31 18 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.41 -0.33 18 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 -0.39 18 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 -0.40 18 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.80 -0.32 18 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 -0.29 18 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.10 -0.25 18 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 4.85 -0.20 18 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.64 -0.15 18 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.69 +0.11 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.62 -0.01 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.59 +0.07 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.60 +0.14 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.62 +0.20 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.65 +0.25 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.68 +0.27 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.71 +0.27 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.29 +0.29 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.55 - 23 0 0 -
29JUN27 30.00 P 0.91 0.91 0.91 0.73 +0.07 23 1 6 +1
29JUN27 31.00 P 0.00 0.00 0.00 0.96 +0.09 23 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 1.23 +0.11 23 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.91 +0.14 23 0 14 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 +0.15 23 0 1 0
29JUN27 36.00 P 3.27 3.28 3.26 2.79 +0.17 23 48 63 +48
29JUN27 37.00 P 3.90 3.90 3.90 3.30 +0.19 23 1 12 +1
29JUN27 38.00 P 4.47 4.47 4.47 3.86 +0.19 24 1 7 +1
29JUN27 39.00 P 5.20 5.20 5.20 4.47 +0.21 24 15 18 +15
29JUN27 40.00 P 0.00 0.00 0.00 4.98 +0.07 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.66 +0.23 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.57 +0.43 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.35 +0.25 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.17 +0.26 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.02 +0.26 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.91 +0.26 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.83 +0.27 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.77 +0.27 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.74 +0.27 28 0 0 0
TOTAL PUT 1,260 29,036 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.00
29JUN26 52.50 C 0.00 0.00 0.00 36.62 +0.68 140 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.04 +0.60 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.68 +0.84 126 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.18 +0.74 116 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.55 +0.71 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.05 +0.71 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.69 +0.75 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.14 +0.80 72 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.56 +0.83 46 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 +0.83 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.56 +0.83 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.07 +0.84 27 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.61 +0.88 26 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 4.31 +0.99 26 0 700 0
29JUN26 87.50 C 2.23 2.25 2.23 2.48 +1.03 27 45 1,074 -45
29JUN26 90.00 C 1.08 1.37 1.08 1.14 +0.70 26 446 2,592 +52
29JUN26 92.50 C 0.50 0.60 0.50 0.42 +0.30 26 48 1,021 +29
29JUN26 95.00 C 0.30 0.38 0.30 0.13 +0.09 26 160 1,230 +100
29JUN26 97.50 C 0.19 0.19 0.19 0.04 +0.03 26 100 472 +90
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 601 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 192 0
29JUN26 105.00 C 0.08 0.08 0.08 0.01 0.00 33 15 217 0
29JUN26 107.50 C 0.08 0.08 0.06 0.01 0.00 37 70 82 -52
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.29 +0.84 114 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.00 +1.05 113 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.28 +0.83 96 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.02 +1.16 97 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.46 +1.00 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.01 +1.05 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.48 +1.02 71 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.03 +1.30 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.06 +0.83 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.56 +0.83 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.07 +0.84 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.67 +0.89 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.52 +0.93 26 0 233 0
30JUL26 87.50 C 2.80 3.10 2.80 2.90 +0.73 27 150 566 +106
30JUL26 90.00 C 1.81 1.81 1.81 1.74 +0.45 26 4 450 +4
30JUL26 92.50 C 1.10 1.10 1.10 1.02 +0.24 26 4 1,144 0
30JUL26 95.00 C 0.71 0.71 0.71 0.60 +0.14 26 60 109 +23
30JUL26 97.50 C 0.51 0.51 0.51 0.34 +0.08 26 10 129 +10
30JUL26 100.00 C 0.00 0.00 0.00 0.20 +0.06 26 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 215 0
30JUL26 105.00 C 0.24 0.24 0.23 0.06 +0.02 26 30 122 -4
30JUL26 107.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 179 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 27.02 +1.06 82 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.46 +1.00 73 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.01 +1.05 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.48 +1.02 61 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.03 +1.30 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.06 +0.83 31 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.56 +0.83 25 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.12 +0.88 27 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 6.83 +0.93 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.89 +0.70 26 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 3.58 +0.60 27 0 434 0
28AUG26 90.00 C 0.00 0.00 0.00 2.53 +0.40 27 0 239 0
28AUG26 92.50 C 1.77 1.77 1.77 1.79 +0.29 27 66 251 0
28AUG26 95.00 C 1.31 1.31 1.31 1.26 +0.23 27 22 196 +22
28AUG26 97.50 C 0.98 1.09 0.98 0.86 +0.16 27 57 103 +9
28AUG26 100.00 C 0.86 0.86 0.86 0.58 +0.12 27 15 150 0
28AUG26 102.50 C 0.61 0.67 0.61 0.39 +0.09 27 36 99 -21
28AUG26 105.00 C 0.54 0.54 0.53 0.25 +0.06 27 30 75 -15
28AUG26 107.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.29 +0.84 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.00 +1.05 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.28 +0.83 72 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.02 +1.06 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.46 +1.00 64 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.01 +1.05 59 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.48 +1.02 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.03 +1.30 48 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.06 +0.83 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 +0.85 27 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 9.20 +0.84 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.11 +0.70 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.55 +0.57 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 4.31 +0.42 27 0 562 0
29SEP26 90.00 C 3.37 3.44 3.37 3.33 +0.29 27 25 342 -17
29SEP26 92.50 C 0.00 0.00 0.00 2.55 +0.18 27 0 63 0
29SEP26 95.00 C 2.07 2.07 2.07 1.94 +0.13 27 15 46 +13
29SEP26 97.50 C 0.00 0.00 0.00 1.46 +0.11 27 0 284 0
29SEP26 100.00 C 0.00 0.00 0.00 1.08 +0.07 27 0 157 0
29SEP26 102.50 C 0.93 1.09 0.93 0.78 +0.04 27 62 174 +15
29SEP26 105.00 C 0.87 0.87 0.87 0.56 +0.03 27 15 134 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.38 +0.01 27 0 53 0
29SEP26 110.00 C 0.53 0.61 0.53 0.28 +0.02 27 3 57 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +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 0.00 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.29 +0.84 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.00 +1.05 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.28 +0.83 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.02 +1.06 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.46 +1.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.01 +1.05 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.48 +1.02 40 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 17.03 +1.30 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.11 +0.85 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.92 +0.85 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.12 +0.73 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.64 +0.60 27 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.35 +0.52 27 0 39 0
30DEC26 87.50 C 6.01 6.01 6.01 6.43 +0.77 28 15 24 -15
30DEC26 90.00 C 5.26 5.26 5.12 5.27 +0.50 27 19 2,448 -19
30DEC26 92.50 C 0.00 0.00 0.00 4.48 +0.42 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.77 +0.37 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.13 +0.33 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.56 +0.27 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 2.11 +0.27 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.71 +0.21 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.38 +0.22 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.12 +0.19 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.89 +0.15 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.70 +0.11 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 +0.07 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.29 +0.84 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.00 +1.04 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.28 +0.83 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.02 +1.06 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.46 +1.00 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.01 +1.05 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.48 +1.01 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.03 +1.16 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.61 +0.67 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.86 +0.48 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.34 +0.44 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.99 +0.38 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.72 +0.31 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.62 +0.31 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.66 +0.11 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.80 +0.43 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.06 +0.39 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.32 +0.25 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.72 +0.18 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.13 +0.10 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.69 +0.10 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.25 +0.14 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.86 +0.06 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.54 +0.04 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.31 +0.04 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 27.02 +1.06 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.46 +1.00 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.01 +1.04 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.48 +0.90 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.33 +0.12 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.74 +0.14 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.75 +0.61 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.30 +0.93 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.67 +0.53 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.47 +0.47 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.43 +0.48 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.40 +0.41 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 7.54 +0.41 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.68 +0.35 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.98 +0.34 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.29 +0.33 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.70 +0.28 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.30 +0.41 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.77 +0.32 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.35 +0.23 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.94 +0.22 28 0 32 0
TOTAL CALL 1,522 22,922 +301
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 323 0
29JUN26 70.00 P 0.09 0.09 0.09 0.01 0.00 31 1 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 513 0
29JUN26 75.00 P 0.16 0.16 0.16 0.05 -0.01 26 12 559 -10
29JUN26 77.50 P 0.36 0.36 0.23 0.18 -0.02 26 104 426 -104
29JUN26 80.00 P 0.42 0.53 0.40 0.52 -0.07 26 53 547 +24
29JUN26 82.50 P 1.07 1.16 0.99 1.12 -0.23 25 184 1,550 +137
29JUN26 85.00 P 2.73 2.73 1.95 2.19 -0.31 25 198 1,275 +76
29JUN26 87.50 P 4.46 4.46 3.49 3.70 -0.47 24 81 1,263 +62
29JUN26 90.00 P 5.66 5.76 5.13 5.61 -0.78 23 111 726 +33
29JUN26 92.50 P 0.00 0.00 0.00 7.97 -0.75 26 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 10.35 -0.82 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.81 -0.85 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.29 -0.87 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.33 -0.77 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.86 -0.66 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.34 -0.66 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.83 -0.76 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.33 -0.67 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.82 -0.75 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.32 -0.74 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
30JUL26 70.00 P 0.17 0.17 0.17 0.08 -0.01 26 1 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 152 0
30JUL26 77.50 P 0.65 0.77 0.65 0.74 -0.10 25 34 201 0
30JUL26 80.00 P 1.19 1.30 1.19 1.32 -0.18 25 3 183 +1
30JUL26 82.50 P 2.02 2.05 2.02 2.16 -0.26 25 45 123 +45
30JUL26 85.00 P 3.23 3.26 2.95 3.28 -0.36 25 83 439 +82
30JUL26 87.50 P 4.71 4.75 4.46 4.70 -0.44 25 60 498 -45
30JUL26 90.00 P 6.50 6.50 6.46 6.37 -0.55 24 27 371 -26
30JUL26 92.50 P 0.00 0.00 0.00 8.80 -0.37 29 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.69 -0.71 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.98 -0.77 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.37 -0.79 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.34 -0.90 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.91 -0.81 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.47 -0.76 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.83 -0.88 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.33 -0.80 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.82 -0.81 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 67.50 P 0.20 0.20 0.20 0.13 -0.01 27 1 1 +1
28AUG26 70.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.49 -0.03 27 0 167 0
28AUG26 75.00 P 0.00 0.00 0.00 0.81 -0.09 26 0 128 0
28AUG26 77.50 P 1.22 1.26 1.22 1.32 -0.13 26 19 53 -15
28AUG26 80.00 P 2.00 2.00 2.00 2.03 -0.19 26 1 74 0
28AUG26 82.50 P 3.01 3.01 3.01 2.94 -0.28 26 15 364 +15
28AUG26 85.00 P 4.08 4.08 4.08 4.10 -0.37 26 45 221 +45
28AUG26 87.50 P 5.28 5.51 5.26 5.49 -0.46 25 75 190 -75
28AUG26 90.00 P 7.17 7.20 6.89 7.09 -0.51 25 45 368 -45
28AUG26 92.50 P 0.00 0.00 0.00 8.91 -0.79 25 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.15 -0.63 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.31 -0.68 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.52 -0.64 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.83 -0.57 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.22 -0.57 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.66 -0.58 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.13 -0.64 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.60 -0.53 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.99 -0.81 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 -0.11 27 0 101 0
29SEP26 72.50 P 0.81 0.85 0.81 0.83 -0.14 27 45 120 +15
29SEP26 75.00 P 1.16 1.16 1.16 1.25 -0.23 26 25 142 +3
29SEP26 77.50 P 0.00 0.00 0.00 1.86 -0.29 26 0 309 0
29SEP26 80.00 P 0.00 0.00 0.00 2.65 -0.36 26 0 453 0
29SEP26 82.50 P 0.00 0.00 0.00 3.62 -0.43 26 0 27 0
29SEP26 85.00 P 4.93 4.93 4.93 4.79 -0.50 26 15 569 +15
29SEP26 87.50 P 6.17 6.17 6.17 6.15 -0.56 25 15 552 0
29SEP26 90.00 P 0.00 0.00 0.00 7.74 -0.82 25 0 276 0
29SEP26 92.50 P 0.00 0.00 0.00 9.69 -0.68 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.62 -0.71 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.68 -0.74 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.85 -0.77 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.86 -0.80 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.38 -0.49 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.69 -0.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.14 -0.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.60 -0.61 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.03 -0.77 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.52 -0.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.05 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.26 -0.07 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.76 -0.10 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.13 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 -0.15 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.07 -0.18 26 0 168 0
30DEC26 82.50 P 5.30 5.30 5.30 5.12 -0.25 26 15 22 +15
30DEC26 85.00 P 6.45 6.45 6.45 6.30 -0.39 26 2 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.88 -0.33 27 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 9.41 -0.38 27 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 11.05 -0.45 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.83 -0.48 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.74 -0.52 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.84 -0.47 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.05 -0.45 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.21 -0.38 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.22 -0.81 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.68 -0.61 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.95 -0.57 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.28 -0.62 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.66 -0.52 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 -0.06 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.46 -0.06 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.67 -0.10 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.98 -0.13 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.33 -0.17 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.79 -0.22 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.39 -0.23 26 0 40 0
30MAR27 75.00 P 3.01 3.01 3.01 3.10 -0.29 26 1 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.35 25 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.86 -0.38 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.95 -0.43 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.17 -0.45 25 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 9.00 -0.25 27 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 10.23 -0.57 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.82 -0.61 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.69 -0.51 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.39 -0.48 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.30 -0.65 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.55 -0.43 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.65 -0.47 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.78 -0.47 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.98 -0.55 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.20 -0.60 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.45 -0.64 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.33 -0.07 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.84 -0.09 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.37 -0.13 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.02 -0.13 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.78 -0.17 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.62 -0.20 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.62 -0.22 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.67 -0.28 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.90 -0.28 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 9.17 -0.35 29 0 1 0
29JUN27 87.50 P 10.85 10.85 10.85 10.61 -0.35 29 2 2 +2
29JUN27 90.00 P 0.00 0.00 0.00 12.10 -0.41 29 0 0 0
29JUN27 92.50 P 14.01 14.01 14.01 13.74 -0.43 29 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 15.41 -0.49 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.25 -0.50 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.11 -0.53 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.09 -0.58 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.13 -0.59 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.23 -0.65 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.43 -0.65 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.65 -0.69 32 0 0 0
TOTAL PUT 1,333 20,465 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.39
29JUN26 9.75 C 0.00 0.00 0.00 6.64 +0.49 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 +0.50 0 0 0 -5
29JUN26 10.50 C 0.00 0.00 0.00 5.89 +0.37 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.39 +0.49 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 +0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.39 +0.39 0 0 0 0
29JUN26 12.50 C 3.77 3.77 3.77 3.89 +0.39 0 53 0 -53
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 +0.48 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 +0.50 0 0 0 -4
29JUN26 14.50 C 0.00 0.00 0.00 1.89 +0.49 0 0 0 -6
29JUN26 15.00 C 0.00 0.00 0.00 1.39 +0.46 0 0 0 -44
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.36 0 0 0 -55
29JUN26 16.00 C 0.41 0.58 0.41 0.48 +0.18 34 115 98 +55
29JUN26 16.50 C 0.29 0.31 0.29 0.28 +0.11 35 108 1,040 +104
29JUN26 17.00 C 0.20 0.20 0.20 0.16 +0.07 35 4 1,191 0
29JUN26 17.50 C 0.08 0.09 0.08 0.09 +0.04 36 16 1,256 -1
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 946 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 449 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 941 0
29JUN26 19.50 C 0.01 0.01 0.01 0.01 0.00 40 23 327 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 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 66 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 11.50 C 0.00 0.00 0.00 4.89 - 0 0 0 -
30JUL26 12.00 C 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.89 +0.39 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.39 +0.41 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.89 +0.42 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.39 +0.49 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.89 +0.47 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.39 +0.38 0 0 0 0
30JUL26 15.50 C 1.00 1.11 1.00 0.99 +0.27 33 38 38 +38
30JUL26 16.00 C 0.00 0.00 0.00 0.74 +0.22 33 0 35 0
30JUL26 16.50 C 0.45 0.57 0.45 0.54 +0.17 33 58 171 +58
30JUL26 17.00 C 0.37 0.38 0.32 0.38 +0.12 33 81 157 +76
30JUL26 17.50 C 0.24 0.28 0.24 0.28 +0.11 34 17 93 +2
30JUL26 18.00 C 0.18 0.20 0.18 0.19 +0.08 34 2 196 +1
30JUL26 18.50 C 0.10 0.14 0.10 0.13 +0.06 34 10 291 +5
30JUL26 19.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 80 0
30JUL26 20.00 C 0.06 0.06 0.06 0.04 +0.02 35 40 163 +34
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.89 - 0 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.89 +0.39 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.39 +0.41 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 +0.42 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.39 +0.47 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.90 +0.39 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.52 +0.30 34 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.22 +0.28 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.98 +0.23 34 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.79 +0.20 35 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 +0.17 35 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.49 +0.15 35 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.37 +0.12 35 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.28 +0.10 35 0 33 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 +0.08 35 0 49 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 +0.05 35 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.64 +0.45 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.39 +0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.90 +0.38 78 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.39 +0.42 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 +0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 +0.39 0 0 0 -6
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.41 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 +0.42 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 +0.34 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.01 +0.30 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.70 +0.30 34 0 16 0
29SEP26 15.50 C 1.42 1.42 1.42 1.41 +0.25 34 30 28 +26
29SEP26 16.00 C 0.00 0.00 0.00 1.18 +0.24 34 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 +0.20 34 0 1,280 0
29SEP26 17.00 C 0.71 0.71 0.71 0.80 +0.18 34 2 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.65 +0.16 34 0 56 0
29SEP26 18.00 C 0.49 0.49 0.49 0.53 +0.14 34 5 128 -5
29SEP26 18.50 C 0.41 0.41 0.41 0.42 +0.12 34 20 69 -10
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.09 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.08 34 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.06 34 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 +0.40 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.41 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.92 +0.40 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 +0.43 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 +0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.38 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 +0.39 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 +0.33 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 +0.31 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 +0.30 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.35 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 +0.25 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.28 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 +0.23 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.23 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 +0.19 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.22 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 +0.21 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.80 +0.19 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.17 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.15 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.13 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 +0.10 34 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 +0.08 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 +0.40 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.42 +0.39 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.89 +0.35 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.44 +0.40 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.07 +0.40 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.71 +0.34 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +0.35 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.04 +0.30 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 +0.31 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 +0.31 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.24 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.96 +0.23 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.19 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.18 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.35 +0.15 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.27 +0.25 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.16 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 +0.18 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 +0.18 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.77 +0.15 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.12 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.11 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 +0.08 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 4.99 - 32 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 4.61 +0.21 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.26 +0.27 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.90 +0.25 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.58 +0.26 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.28 +0.25 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.27 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 +0.32 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 +0.30 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.30 +0.28 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.10 +0.27 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.90 +0.23 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.74 +0.24 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.58 +0.22 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 +0.20 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.30 +0.19 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.17 +0.16 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 +0.15 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.11 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 +0.10 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 +0.09 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 +0.09 35 0 0 0
TOTAL CALL 622 11,831 +210
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 184 0
29JUN26 13.50 P 0.04 0.04 0.04 0.02 -0.03 37 5 315 -5
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.11 36 0 430 0
29JUN26 15.00 P 0.28 0.28 0.27 0.22 -0.18 36 7 837 -3
29JUN26 15.50 P 0.43 0.52 0.38 0.40 -0.24 36 390 655 -165
29JUN26 16.00 P 0.68 0.74 0.62 0.65 -0.31 36 56 314 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 -0.37 35 10 861 0
29JUN26 17.00 P 1.26 1.26 1.26 1.34 -0.42 36 2 986 -2
29JUN26 17.50 P 0.00 0.00 0.00 1.76 -0.53 35 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 2.29 -0.33 46 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.76 -0.34 48 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 -0.34 54 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 -0.30 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.25 -0.34 63 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.41 80 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 -0.36 79 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.25 -0.43 90 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.23 -0.49 92 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.22 -0.38 95 0 100 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30JUL26 13.50 P 0.13 0.13 0.13 0.10 -0.05 34 15 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.17 -0.09 34 0 48 0
30JUL26 14.50 P 0.33 0.33 0.33 0.28 -0.13 34 30 102 0
30JUL26 15.00 P 0.43 0.43 0.41 0.44 -0.15 34 24 138 -9
30JUL26 15.50 P 0.70 0.70 0.70 0.64 -0.20 34 15 202 -15
30JUL26 16.00 P 0.88 0.98 0.81 0.89 -0.27 34 34 247 -8
30JUL26 16.50 P 1.20 1.20 1.18 1.19 -0.32 34 30 96 -5
30JUL26 17.00 P 1.65 1.65 1.65 1.53 -0.36 33 1 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.91 -0.38 33 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.40 -0.28 38 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.86 -0.27 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.31 -0.31 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.79 -0.41 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.29 -0.37 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.29 -0.41 54 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.28 -0.33 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.29 -0.39 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.28 -0.44 70 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
28AUG26 13.00 P 0.16 0.16 0.16 0.13 -0.05 35 15 15 +15
28AUG26 13.50 P 0.00 0.00 0.00 0.21 -0.08 35 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.32 -0.10 35 0 28 0
28AUG26 14.50 P 0.00 0.00 0.00 0.46 -0.13 35 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.63 -0.17 34 0 22 0
28AUG26 15.50 P 0.84 0.90 0.84 0.84 -0.21 34 5 150 -4
28AUG26 16.00 P 1.16 1.16 1.15 1.08 -0.27 34 40 176 +40
28AUG26 16.50 P 0.00 0.00 0.00 1.39 -0.29 34 0 177 0
28AUG26 17.00 P 1.80 1.80 1.80 1.73 -0.33 35 15 232 +12
28AUG26 17.50 P 0.00 0.00 0.00 2.13 -0.27 36 0 91 0
28AUG26 18.00 P 0.00 0.00 0.00 2.54 -0.23 37 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.91 -0.48 36 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.34 -0.35 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.79 -0.43 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.29 -0.37 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.29 -0.41 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.28 -0.33 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.29 -0.44 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.28 -0.44 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
29SEP26 13.00 P 0.24 0.24 0.23 0.20 -0.06 34 60 65 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.09 35 0 133 0
29SEP26 14.00 P 0.48 0.48 0.48 0.44 -0.11 35 20 171 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.16 34 0 106 0
29SEP26 15.00 P 0.79 0.84 0.79 0.78 -0.19 34 3 4,222 +1
29SEP26 15.50 P 1.06 1.06 1.06 0.99 -0.20 34 1 74 -1
29SEP26 16.00 P 1.32 1.32 1.32 1.25 -0.24 34 1 32 -1
29SEP26 16.50 P 1.61 1.61 1.61 1.55 -0.27 34 1 1,364 -1
29SEP26 17.00 P 0.00 0.00 0.00 1.88 -0.30 34 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.28 -0.20 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 -0.23 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 -0.33 37 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 -0.30 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.31 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.35 -0.44 37 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.41 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 -0.43 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 -0.44 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.28 -0.44 51 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.05 34 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.07 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.10 34 0 33 0
30DEC26 14.00 P 0.73 0.73 0.73 0.71 -0.12 34 2 10 +2
30DEC26 14.50 P 0.91 0.91 0.91 0.88 -0.15 33 1 32 0
30DEC26 15.00 P 1.12 1.17 1.12 1.08 -0.15 33 4 48 0
30DEC26 15.50 P 1.36 1.40 1.36 1.31 -0.20 33 2 69 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.57 -0.17 33 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 -0.22 34 0 77 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 -0.15 34 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.58 -0.21 35 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 -0.29 35 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.30 -0.27 35 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 -0.27 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 -0.30 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.31 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.40 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 -0.38 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 -0.42 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.28 -0.44 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.05 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.06 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.08 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.10 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 -0.12 33 0 20 0
30MAR27 14.00 P 0.95 0.95 0.95 0.92 -0.13 33 3 6 0
30MAR27 14.50 P 1.13 1.13 1.13 1.11 -0.15 33 1 2 +1
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.17 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.55 -0.23 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 -0.15 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 -0.15 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 -0.20 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.79 -0.18 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 -0.20 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 -0.19 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.88 -0.20 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 -0.17 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.67 -0.25 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.52 -0.28 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.41 -0.31 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.34 -0.39 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.33 -0.39 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 - 35 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 -0.10 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 -0.12 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.13 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 -0.15 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 -0.17 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.68 -0.19 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 -0.20 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.21 -0.23 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 -0.23 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 -0.27 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.15 -0.22 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.49 -0.23 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.85 -0.31 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.22 -0.25 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.60 -0.26 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.00 -0.26 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.83 -0.25 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.71 -0.23 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.57 -0.27 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.44 -0.29 38 0 0 0
TOTAL PUT 793 16,110 -141
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$ 76.25
12JUN26 50.00 C 0.00 0.00 0.00 26.27 -3.71 138 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 23.77 -3.71 121 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 21.27 -3.71 104 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 18.77 -3.71 89 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 16.27 -3.71 73 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 13.77 -3.71 58 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 11.27 -3.72 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 8.79 -3.70 52 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 6.39 -3.62 54 0 5 0
12JUN26 72.50 C 4.18 4.18 4.18 4.16 -3.43 52 30 30 +29
12JUN26 75.00 C 2.80 2.90 1.94 2.39 -2.79 53 146 127 +56
12JUN26 77.50 C 1.77 1.77 0.87 1.17 -2.13 53 574 234 +58
12JUN26 80.00 C 0.80 0.88 0.38 0.49 -1.38 53 1,076 670 +74
12JUN26 82.50 C 0.39 0.40 0.17 0.18 -0.75 54 688 1,029 -24
12JUN26 85.00 C 0.18 0.18 0.11 0.06 -0.34 56 585 670 -127
12JUN26 87.50 C 0.09 0.09 0.08 0.02 -0.14 57 54 394 -2
12JUN26 90.00 C 0.06 0.06 0.03 0.01 -0.05 62 70 660 +50
12JUN26 92.50 C 0.02 0.02 0.01 0.01 -0.01 71 72 190 +50
12JUN26 95.00 C 0.03 0.04 0.03 0.01 0.00 80 30 617 +30
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 27 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 82 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 18.79 - 0 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 16.27 - 0 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 13.81 - 48 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 11.34 - 47 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 8.95 - 47 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 6.72 - 48 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 4.70 - 47 0 0 -
18JUN26 75.00 C 3.23 3.62 3.00 3.01 - 46 145 143 -
18JUN26 77.50 C 2.30 2.45 1.64 1.84 - 47 7 7 -
18JUN26 80.00 C 1.34 1.34 0.87 1.02 - 47 50 43 -
18JUN26 82.50 C 0.79 0.79 0.53 0.56 - 48 203 195 -
18JUN26 85.00 C 0.44 0.46 0.31 0.26 - 48 208 196 -
18JUN26 87.50 C 0.17 0.17 0.17 0.12 - 48 8 8 -
18JUN26 90.00 C 0.12 0.12 0.12 0.05 - 48 4 4 -
18JUN26 92.50 C 0.07 0.07 0.07 0.02 - 48 130 130 -
18JUN26 95.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29JUN26 37.00 C 39.34 39.34 38.22 39.31 -3.71 0 90 407 -90
29JUN26 38.00 C 38.29 38.29 38.28 38.31 -3.71 0 50 180 -50
29JUN26 39.00 C 36.31 36.76 36.31 37.31 -3.71 0 25 291 -10
29JUN26 40.00 C 35.61 35.62 35.61 36.32 -3.70 90 50 76 -25
29JUN26 41.00 C 0.00 0.00 0.00 35.32 -3.71 84 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 34.32 -3.71 76 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 33.32 -3.71 58 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 32.32 -3.71 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 31.32 -3.71 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 30.32 -3.72 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 29.34 -3.70 76 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 28.33 -3.71 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.34 -3.70 68 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 26.33 -3.71 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 23.84 -3.71 54 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 21.34 -3.71 40 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 18.83 -3.73 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.40 -3.67 48 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 13.92 -3.67 42 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 11.53 -3.61 42 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 9.38 -3.37 45 1 6,806 -1
29JUN26 70.00 C 0.00 0.00 0.00 7.26 -2.98 44 105 2,977 +70
29JUN26 72.50 C 5.90 5.90 5.25 5.43 -2.64 43 22 772 -9
29JUN26 75.00 C 4.54 4.54 3.38 3.81 -2.41 42 224 7,163 +125
29JUN26 77.50 C 3.20 3.20 2.26 2.53 -2.09 41 1,098 5,578 -153
29JUN26 80.00 C 2.30 2.30 1.46 1.71 -1.60 42 527 24,094 -6
29JUN26 82.50 C 1.52 1.52 0.95 1.09 -1.19 43 660 10,771 +234
29JUN26 85.00 C 1.10 1.10 0.61 0.65 -0.86 43 1,219 9,042 +493
29JUN26 87.50 C 0.72 0.72 0.44 0.37 -0.65 43 696 4,533 -404
29JUN26 90.00 C 0.50 0.50 0.30 0.20 -0.42 42 467 19,891 -231
29JUN26 92.50 C 0.32 0.32 0.24 0.11 -0.26 43 110 4,698 -80
29JUN26 95.00 C 0.24 0.24 0.18 0.06 -0.15 43 144 9,545 +36
29JUN26 97.50 C 0.16 0.16 0.15 0.03 -0.09 43 28 7,496 +20
29JUN26 100.00 C 0.15 0.15 0.11 0.02 -0.04 45 542 10,795 -311
29JUN26 102.50 C 0.10 0.10 0.09 0.01 -0.03 45 151 8,763 +128
29JUN26 105.00 C 0.09 0.09 0.06 0.01 -0.01 48 50 14,988 -2
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,252 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12,347 0
29JUN26 112.50 C 0.03 0.03 0.03 0.01 0.00 57 1 1,375 +1
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14,757 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,450 0
29JUN26 120.00 C 0.01 0.04 0.01 0.01 0.00 66 125 7,803 -124
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,757 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,359 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 966 0
29JUN26 150.00 C 0.02 0.02 0.02 0.01 0.00 94 4 2,977 -4
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,104 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 113 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 116 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 120 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 121 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 126 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 36.41 -3.71 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 35.32 -3.80 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.32 -3.81 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 33.32 -3.81 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.32 -3.82 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.32 -3.82 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.32 -3.83 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.34 -3.81 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.33 -3.83 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.47 -3.69 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.49 -3.68 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.07 -3.62 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.67 -3.54 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.30 -3.26 48 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 16.96 -3.12 47 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 14.97 -2.73 50 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 12.49 -2.97 43 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 10.58 -2.69 44 0 90 0
30JUL26 70.00 C 8.58 8.58 8.58 8.48 -2.74 40 1 50 +1
30JUL26 72.50 C 0.00 0.00 0.00 6.98 -2.39 41 0 280 0
30JUL26 75.00 C 5.99 5.99 5.07 5.62 -2.12 42 386 1,397 +218
30JUL26 77.50 C 4.94 4.94 4.40 4.38 -1.92 41 542 1,400 -170
30JUL26 80.00 C 3.80 3.80 3.10 3.36 -1.69 41 361 1,579 -12
30JUL26 82.50 C 3.07 3.07 2.40 2.69 -1.30 42 221 2,619 +81
30JUL26 85.00 C 2.36 2.36 1.94 2.02 -1.13 42 231 3,931 -19
30JUL26 87.50 C 1.83 1.93 1.42 1.50 -1.00 42 86 1,666 -9
30JUL26 90.00 C 1.50 1.50 1.11 1.10 -0.82 42 273 6,470 +134
30JUL26 92.50 C 1.06 1.14 0.86 0.79 -0.65 42 252 966 +52
30JUL26 95.00 C 0.90 0.90 0.67 0.56 -0.50 42 290 8,344 -21
30JUL26 97.50 C 0.57 0.57 0.53 0.40 -0.38 42 122 2,215 +3
30JUL26 100.00 C 0.62 0.62 0.43 0.28 -0.28 42 152 3,908 +2
30JUL26 102.50 C 0.38 0.38 0.38 0.19 -0.21 42 1 1,346 -1
30JUL26 105.00 C 0.39 0.39 0.37 0.13 -0.15 42 113 1,227 -113
30JUL26 107.50 C 0.27 0.27 0.27 0.09 -0.11 42 8 636 -8
30JUL26 110.00 C 0.30 0.30 0.30 0.06 -0.08 42 8 2,231 -6
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 373 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 289 0
30JUL26 125.00 C 0.12 0.12 0.12 0.01 0.00 45 10 550 +10
28AUG26 40.00 C 0.00 0.00 0.00 36.48 -3.73 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.49 -3.73 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.52 -3.70 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.50 -3.73 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.54 -3.70 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.57 -3.68 47 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.61 -3.65 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.65 -3.62 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.73 -3.55 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.77 -3.39 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.78 -3.39 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.44 -3.25 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.08 -3.13 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.88 -2.98 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.67 -2.94 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.61 -2.77 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.34 -2.89 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.53 -2.94 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 9.87 -2.73 43 0 60 0
28AUG26 72.50 C 7.82 7.82 7.82 8.32 -2.57 43 30 201 +30
28AUG26 75.00 C 0.00 0.00 0.00 7.01 -2.03 43 0 317 0
28AUG26 77.50 C 6.10 6.22 5.61 5.84 -1.84 43 980 1,278 +840
28AUG26 80.00 C 5.58 5.58 4.60 4.84 -1.63 43 158 1,188 +44
28AUG26 82.50 C 4.39 4.39 3.84 4.06 -1.35 44 71 1,289 -60
28AUG26 85.00 C 3.51 3.51 3.09 3.33 -1.26 44 2 2,660 -1
28AUG26 87.50 C 3.00 3.00 3.00 2.69 -1.17 44 36 3,199 -15
28AUG26 90.00 C 2.77 2.81 2.10 2.16 -1.05 43 790 2,430 +256
28AUG26 92.50 C 2.08 2.09 2.05 1.72 -0.88 43 127 1,268 -54
28AUG26 95.00 C 1.74 1.74 1.74 1.36 -0.74 43 1 2,059 0
28AUG26 97.50 C 1.41 1.41 1.41 1.07 -0.62 43 30 2,239 +30
28AUG26 100.00 C 1.27 1.30 1.08 0.84 -0.50 43 65 861 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.65 -0.42 43 0 630 0
28AUG26 105.00 C 0.73 0.73 0.73 0.51 -0.33 43 1 3,851 -1
28AUG26 107.50 C 0.77 0.77 0.77 0.39 -0.27 43 6 146 0
28AUG26 110.00 C 0.59 0.59 0.59 0.30 -0.22 43 7 284 +7
28AUG26 112.50 C 0.00 0.00 0.00 0.23 -0.17 43 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.18 -0.13 43 0 272 0
28AUG26 117.50 C 0.00 0.00 0.00 0.13 -0.11 43 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 -0.09 43 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.08 -0.06 43 0 176 0
28AUG26 125.00 C 0.31 0.31 0.28 0.06 -0.05 43 208 475 +208
29SEP26 37.00 C 0.00 0.00 0.00 39.69 -3.59 62 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 38.72 -3.57 62 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 37.75 -3.55 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.61 -3.70 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.65 -3.57 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.68 -3.54 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.72 -3.51 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.77 -3.47 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.81 -3.44 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.89 -3.37 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 29.96 -3.31 51 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 28.95 -3.33 49 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 28.04 -3.21 49 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 27.10 -3.20 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 24.78 -3.15 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 22.50 -3.10 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.33 -2.99 46 0 0 0
29SEP26 60.00 C 18.30 18.30 18.30 18.27 -2.84 45 25 131 0
29SEP26 62.50 C 0.00 0.00 0.00 16.26 -2.73 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 14.15 -2.82 42 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 12.42 -2.89 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 10.95 -2.67 43 0 1,504 0
29SEP26 72.50 C 0.00 0.00 0.00 9.46 -2.54 43 0 230 0
29SEP26 75.00 C 8.10 8.10 8.00 8.17 -2.02 43 568 847 +460
29SEP26 77.50 C 7.18 7.18 6.79 7.08 -1.80 43 34 544 +2
29SEP26 80.00 C 6.52 6.52 5.67 6.04 -1.66 43 120 6,589 -75
29SEP26 82.50 C 5.08 5.08 4.97 5.19 -1.48 43 70 4,318 +10
29SEP26 85.00 C 4.85 4.85 4.18 4.45 -1.32 43 147 4,933 +35
29SEP26 87.50 C 3.99 4.09 3.59 3.78 -1.22 44 236 2,974 -1
29SEP26 90.00 C 3.52 3.52 3.16 3.17 -1.15 44 15 7,640 -1
29SEP26 92.50 C 3.09 3.09 2.61 2.65 -1.08 43 35 4,149 +15
29SEP26 95.00 C 2.63 2.63 2.32 2.21 -0.94 43 279 9,903 +254
29SEP26 97.50 C 1.96 1.96 1.96 1.83 -0.82 43 10 2,212 0
29SEP26 100.00 C 2.00 2.05 1.72 1.52 -0.70 43 296 14,499 -5
29SEP26 102.50 C 0.00 0.00 0.00 1.25 -0.60 43 0 4,926 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 -0.51 43 0 2,081 0
29SEP26 107.50 C 0.00 0.00 0.00 0.84 -0.44 43 0 1,443 0
29SEP26 110.00 C 0.96 1.07 0.96 0.69 -0.37 43 5 6,768 0
29SEP26 112.50 C 1.02 1.02 0.88 0.56 -0.32 43 115 1,151 -100
29SEP26 115.00 C 0.76 0.76 0.76 0.46 -0.26 43 2 2,811 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 -0.22 43 0 5,510 0
29SEP26 120.00 C 0.68 0.69 0.67 0.30 -0.19 43 65 2,482 -49
29SEP26 122.50 C 0.00 0.00 0.00 0.25 -0.15 43 0 1,228 0
29SEP26 125.00 C 0.51 0.51 0.51 0.20 -0.13 43 1 1,338 -1
29SEP26 127.50 C 0.00 0.00 0.00 0.16 -0.11 43 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 2,599 0
29SEP26 132.50 C 0.42 0.42 0.42 0.11 -0.07 43 2 261 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,223 0
29SEP26 160.00 C 0.20 0.20 0.20 0.01 0.00 43 2 727 0
30DEC26 37.00 C 0.00 0.00 0.00 40.24 -3.17 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.31 -3.19 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.37 -3.18 56 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 37.43 -3.17 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 36.48 -3.18 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 35.57 -3.15 54 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 34.28 -3.50 46 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 33.36 -3.48 46 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 32.74 -3.17 51 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 31.55 -3.44 46 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 30.64 -3.43 45 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 29.75 -3.40 45 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 28.86 -3.38 45 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 28.00 -3.34 45 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 25.86 -3.27 44 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.80 -3.18 44 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 21.83 -3.08 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.94 -2.96 43 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 18.16 -2.83 43 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 16.61 -2.55 44 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 14.68 -2.76 42 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 13.23 -2.63 42 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 12.35 -1.99 44 0 106 0
30DEC26 75.00 C 10.76 10.76 10.76 11.09 -2.11 44 30 459 +30
30DEC26 77.50 C 0.00 0.00 0.00 9.42 -2.55 41 0 729 0
30DEC26 80.00 C 8.96 9.20 8.63 8.82 -1.69 43 124 3,251 -116
30DEC26 82.50 C 8.32 8.32 8.32 7.91 -1.61 43 30 2,637 -16
30DEC26 85.00 C 0.00 0.00 0.00 7.05 -1.54 43 0 7,316 0
30DEC26 87.50 C 0.00 0.00 0.00 6.26 -1.50 43 7 2,320 0
30DEC26 90.00 C 6.00 6.19 5.60 5.55 -1.45 43 102 17,217 +100
30DEC26 92.50 C 0.00 0.00 0.00 4.92 -1.40 43 0 2,271 0
30DEC26 95.00 C 4.88 5.04 4.69 4.35 -1.37 43 94 1,642 -3
30DEC26 97.50 C 4.24 4.24 4.24 3.84 -1.33 43 1 1,733 -1
30DEC26 100.00 C 4.07 4.07 3.84 3.39 -1.25 43 374 8,550 +191
30DEC26 102.50 C 0.00 0.00 0.00 2.99 -1.14 43 0 940 0
30DEC26 105.00 C 3.08 3.18 3.08 2.63 -1.04 43 92 1,664 +80
30DEC26 107.50 C 2.92 2.92 2.92 2.31 -0.96 42 1 938 0
30DEC26 110.00 C 2.65 2.67 2.41 2.03 -0.87 42 663 1,950 +392
30DEC26 112.50 C 2.57 2.57 2.57 1.78 -0.79 42 1 705 +1
30DEC26 115.00 C 2.12 2.14 2.12 1.56 -0.72 42 78 841 +60
30DEC26 117.50 C 0.00 0.00 0.00 1.37 -0.65 42 0 1,960 0
30DEC26 120.00 C 1.85 1.85 1.74 1.20 -0.59 42 18 959 +18
30DEC26 122.50 C 1.66 1.66 1.66 1.05 -0.54 42 1 920 +1
30DEC26 125.00 C 1.51 1.51 1.51 0.92 -0.48 42 2 781 -2
30DEC26 127.50 C 0.00 0.00 0.00 0.81 -0.43 42 0 936 0
30DEC26 130.00 C 1.30 1.30 1.20 0.71 -0.39 42 2 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 0.62 -0.35 42 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.54 -0.32 42 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.47 -0.29 42 0 546 0
30DEC26 140.00 C 0.97 0.97 0.94 0.41 -0.26 42 17 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.36 -0.23 42 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.32 -0.20 42 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.28 -0.18 42 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.24 -0.17 42 0 611 0
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.15 42 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 -0.14 42 0 511 0
30DEC26 157.50 C 0.65 0.65 0.65 0.16 -0.12 42 30 412 0
30DEC26 160.00 C 0.62 0.62 0.54 0.14 -0.11 42 28 1,676 +18
30MAR27 37.00 C 0.00 0.00 0.00 40.71 -3.24 53 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 39.74 -3.31 51 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 38.83 -3.27 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.92 -3.26 50 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 37.02 -3.26 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.90 -3.45 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.24 -3.21 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.36 -3.21 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.27 -3.39 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.62 -3.15 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.56 -3.34 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.92 -3.13 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.09 -3.10 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.08 -3.24 45 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 27.23 -3.00 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.14 -3.09 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 23.29 -2.99 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.88 -2.54 45 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 20.00 -2.63 44 0 51 0
30MAR27 65.00 C 19.50 19.50 19.50 18.40 -2.53 43 3 37 +3
30MAR27 67.50 C 0.00 0.00 0.00 16.90 -2.42 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 15.39 -2.43 42 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 14.20 -2.20 43 0 41 0
30MAR27 75.00 C 13.03 13.03 13.03 12.97 -2.11 42 60 521 +58
30MAR27 77.50 C 0.00 0.00 0.00 11.88 -1.98 42 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 10.88 -1.76 42 1,500 1,927 +1,160
30MAR27 82.50 C 10.10 10.10 10.10 10.05 -1.91 43 6 693 +6
30MAR27 85.00 C 0.00 0.00 0.00 9.15 -1.59 43 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 8.43 -1.43 43 0 498 0
30MAR27 90.00 C 8.05 8.05 8.05 7.74 -1.45 43 1 5,612 0
30MAR27 92.50 C 0.00 0.00 0.00 7.08 -1.34 43 0 232 0
30MAR27 95.00 C 0.00 0.00 0.00 6.49 -1.24 43 0 2,127 0
30MAR27 97.50 C 6.05 6.05 5.72 5.91 -1.20 43 2 365 0
30MAR27 100.00 C 5.60 5.71 5.60 5.38 -1.18 43 101 1,691 -100
30MAR27 102.50 C 5.07 5.22 5.07 4.90 -1.18 43 80 441 0
30MAR27 105.00 C 4.95 4.95 4.58 4.45 -1.12 43 72 462 -8
30MAR27 107.50 C 4.60 4.60 4.60 4.05 -1.04 43 40 294 0
30MAR27 110.00 C 0.00 0.00 0.00 3.68 -0.96 43 0 2,489 0
30MAR27 112.50 C 3.82 3.82 3.82 3.34 -0.90 43 34 2,274 +34
30MAR27 115.00 C 3.62 3.62 3.62 3.03 -0.84 43 7 67 0
30MAR27 117.50 C 0.00 0.00 0.00 2.76 -0.77 43 0 72 0
30MAR27 120.00 C 3.13 3.13 2.87 2.50 -0.72 43 400 434 +228
30MAR27 122.50 C 2.87 2.87 2.87 2.27 -0.66 43 100 210 +100
30MAR27 125.00 C 2.69 2.69 2.47 2.06 -0.61 43 109 784 +104
29JUN27 50.00 C 30.70 30.70 30.70 30.27 -3.10 45 7 13 +7
29JUN27 52.50 C 0.00 0.00 0.00 28.26 -3.14 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.43 -3.04 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 24.68 -2.94 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.00 -2.85 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.42 -2.74 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.91 -2.63 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.57 -2.46 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.17 -2.41 42 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 15.91 -2.31 42 0 0 0
29JUN27 75.00 C 14.32 14.32 14.32 14.87 -2.08 43 31 31 +31
29JUN27 77.50 C 13.87 13.87 13.87 13.87 -1.94 43 5 35 +5
29JUN27 80.00 C 13.00 13.00 12.60 12.86 -1.85 43 4 601 +4
29JUN27 82.50 C 11.79 11.98 11.79 11.94 -1.75 43 60 120 +60
29JUN27 85.00 C 11.58 11.58 11.08 11.07 -1.68 43 26 439 0
29JUN27 87.50 C 0.00 0.00 0.00 10.29 -1.59 43 0 30 0
29JUN27 90.00 C 9.96 9.96 9.61 9.60 -1.50 43 26 328 -10
29JUN27 92.50 C 8.77 8.77 8.77 8.91 -1.45 43 11 109 +11
29JUN27 95.00 C 8.39 8.39 8.28 8.28 -1.39 43 91 174 +90
29JUN27 97.50 C 7.62 7.62 7.62 7.66 -1.38 43 1 1 +1
29JUN27 100.00 C 7.53 7.53 6.93 7.08 -1.36 43 60 382 +58
29JUN27 102.50 C 7.01 7.01 7.01 6.55 -1.38 43 95 110 +95
29JUN27 105.00 C 6.59 6.59 6.59 6.06 -1.29 43 19 19 +19
29JUN27 107.50 C 5.85 5.85 5.80 5.60 -1.24 43 15 34 +15
TOTAL CALL 22,726 602,918 +4,525
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
12JUN26 65.00 P 0.04 0.04 0.04 0.01 0.00 62 10 150 0
12JUN26 67.50 P 0.09 0.10 0.09 0.03 +0.02 56 34 444 +3
12JUN26 70.00 P 0.21 0.35 0.18 0.13 +0.10 55 166 254 +99
12JUN26 72.50 P 0.47 0.76 0.44 0.45 +0.34 55 428 471 +41
12JUN26 75.00 P 1.20 1.70 0.99 1.20 +0.84 55 1,186 547 -16
12JUN26 77.50 P 2.00 3.20 2.00 2.51 +1.57 56 235 570 +56
12JUN26 80.00 P 3.85 5.00 3.85 4.36 +2.36 59 24 268 -15
12JUN26 82.50 P 5.80 8.26 5.60 6.41 +2.83 54 51 799 -21
12JUN26 85.00 P 0.00 0.00 0.00 8.79 +3.20 55 0 114 0
12JUN26 87.50 P 0.00 0.00 0.00 11.25 +3.57 0 0 1 0
12JUN26 90.00 P 0.00 0.00 0.00 13.75 +3.67 0 0 10 0
12JUN26 92.50 P 0.00 0.00 0.00 16.42 +3.87 110 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 18.92 +3.42 122 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 21.42 +3.34 133 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 23.92 +3.31 144 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 26.42 +3.31 155 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 28.92 +3.31 164 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 31.42 +3.31 174 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18JUN26 60.00 P 0.05 0.05 0.05 0.01 - 56 10 10 -
18JUN26 62.50 P 0.07 0.09 0.07 0.02 - 51 40 40 -
18JUN26 65.00 P 0.14 0.17 0.14 0.05 - 48 62 52 -
18JUN26 67.50 P 0.00 0.00 0.00 0.15 - 47 0 0 -
18JUN26 70.00 P 0.59 0.63 0.51 0.42 - 48 136 119 -
18JUN26 72.50 P 0.97 1.28 0.88 0.95 - 48 180 180 -
18JUN26 75.00 P 1.63 2.05 1.63 1.84 - 48 241 200 -
18JUN26 77.50 P 2.78 3.23 2.68 3.11 - 48 62 62 -
18JUN26 80.00 P 5.23 5.23 4.60 4.84 - 50 34 32 -
18JUN26 82.50 P 0.00 0.00 0.00 6.84 - 50 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 8.96 - 47 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 11.32 - 47 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 13.77 - 48 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 16.42 - 71 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 18.93 - 79 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 21.42 - 86 0 0 -
18JUN26 100.00 P 0.00 0.00 0.00 23.93 - 94 0 0 -
18JUN26 102.50 P 0.00 0.00 0.00 26.43 - 101 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 123 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 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 97 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 86 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 563 0
29JUN26 57.50 P 0.12 0.12 0.12 0.01 0.00 45 130 765 -100
29JUN26 60.00 P 0.19 0.19 0.15 0.03 +0.02 44 111 1,743 +59
29JUN26 62.50 P 0.25 0.27 0.25 0.07 +0.04 43 58 1,196 +15
29JUN26 65.00 P 0.44 0.48 0.37 0.18 +0.11 42 49 4,335 +19
29JUN26 67.50 P 0.60 0.79 0.57 0.42 +0.25 43 1,106 16,080 +350
29JUN26 70.00 P 0.90 1.28 0.90 0.85 +0.46 43 2,498 13,489 +33
29JUN26 72.50 P 1.50 2.00 1.50 1.54 +0.77 43 613 8,817 +291
29JUN26 75.00 P 2.26 3.05 2.25 2.53 +1.17 43 875 17,854 +54
29JUN26 77.50 P 3.30 4.38 3.30 3.82 +1.57 43 1,009 14,926 +287
29JUN26 80.00 P 5.19 6.32 4.81 5.45 +2.04 44 80 23,009 -2
29JUN26 82.50 P 6.73 7.68 6.73 7.24 +2.33 43 29 7,812 -26
29JUN26 85.00 P 8.50 9.50 8.50 9.38 +2.72 45 510 12,650 -6
29JUN26 87.50 P 0.00 0.00 0.00 11.51 +2.85 42 0 4,388 0
29JUN26 90.00 P 13.75 15.00 13.50 13.86 +3.01 42 6 10,193 -2
29JUN26 92.50 P 0.00 0.00 0.00 16.51 +3.71 54 0 4,572 0
29JUN26 95.00 P 18.70 19.68 18.69 18.93 +3.32 57 6 15,354 -6
29JUN26 97.50 P 20.05 20.05 20.05 21.46 +3.38 63 100 7,421 0
29JUN26 100.00 P 23.80 24.82 23.15 23.93 +3.31 67 1,984 17,709 +3
29JUN26 102.50 P 27.00 27.00 27.00 26.43 +3.32 71 1 5,018 -1
29JUN26 105.00 P 0.00 0.00 0.00 28.95 +3.34 77 0 15,890 0
29JUN26 107.50 P 0.00 0.00 0.00 31.42 +3.31 80 0 2,734 0
29JUN26 110.00 P 34.00 34.00 34.00 33.92 +3.31 85 1 4,956 -1,867
29JUN26 112.50 P 0.00 0.00 0.00 36.42 +3.31 89 0 90 -175
29JUN26 115.00 P 0.00 0.00 0.00 38.91 +3.28 92 0 3,242 -788
29JUN26 117.50 P 0.00 0.00 0.00 41.41 +3.28 96 0 0 -164
29JUN26 120.00 P 0.00 0.00 0.00 43.93 +3.32 101 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 46.43 +3.32 104 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 48.91 +3.28 107 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 51.41 +3.28 110 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 53.77 +3.16 97 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 56.41 +3.28 117 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 58.93 +3.32 122 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 61.42 +3.29 124 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.91 +3.28 127 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.41 +3.28 130 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.92 +3.31 134 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.42 +3.29 137 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.91 +3.28 138 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.42 +3.31 142 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 78.92 +3.29 145 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.41 +3.28 146 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.91 +3.28 149 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.42 +3.29 153 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.92 +3.29 155 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.42 +3.29 158 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.93 +3.30 161 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.42 +3.31 162 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 98.91 +3.28 164 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.41 +3.28 166 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 103.92 +3.31 169 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.41 +3.28 171 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 108.92 +3.29 174 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 111.42 +3.31 176 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 113.91 +3.28 177 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 116.41 +3.28 180 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 118.91 +3.28 182 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 121.41 +3.28 184 0 0 0
29JUN26 200.00 P 123.54 123.55 123.50 123.96 +3.33 190 20 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30JUL26 50.00 P 0.13 0.13 0.13 0.02 +0.01 45 2 43 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 256 0
30JUL26 55.00 P 0.32 0.32 0.32 0.08 +0.05 43 60 353 +60
30JUL26 57.50 P 0.36 0.46 0.36 0.15 +0.08 42 249 552 +9
30JUL26 60.00 P 0.55 0.55 0.51 0.30 +0.15 42 78 416 +44
30JUL26 62.50 P 0.73 0.90 0.73 0.54 +0.25 42 123 1,742 0
30JUL26 65.00 P 1.00 1.28 0.95 0.91 +0.40 42 283 2,419 +219
30JUL26 67.50 P 1.50 1.76 1.50 1.44 +0.60 42 114 2,433 +71
30JUL26 70.00 P 2.00 2.50 2.00 2.16 +0.84 42 193 2,897 -23
30JUL26 72.50 P 2.60 3.17 2.60 3.04 +1.08 42 234 2,669 -25
30JUL26 75.00 P 3.77 4.60 3.77 4.12 +1.33 42 1,274 3,123 +78
30JUL26 77.50 P 5.46 6.00 5.07 5.43 +1.60 42 691 4,108 +263
30JUL26 80.00 P 6.48 7.60 6.48 7.03 +1.95 43 106 4,234 +57
30JUL26 82.50 P 8.71 8.72 8.71 8.70 +2.17 43 50 9,377 0
30JUL26 85.00 P 0.00 0.00 0.00 10.65 +2.48 44 0 4,764 0
30JUL26 87.50 P 0.00 0.00 0.00 12.71 +2.72 45 0 2,421 0
30JUL26 90.00 P 14.90 15.54 14.88 14.86 +2.90 46 66 1,083 +65
30JUL26 92.50 P 0.00 0.00 0.00 16.96 +2.90 45 0 666 0
30JUL26 95.00 P 0.00 0.00 0.00 19.21 +2.94 45 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 21.62 +3.05 47 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 24.00 +3.05 47 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.43 +3.06 49 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 28.95 +3.21 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.50 +3.34 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.00 +3.39 60 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 36.50 +3.39 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.00 +3.37 65 0 2 -1
30JUL26 117.50 P 0.00 0.00 0.00 41.50 +3.37 68 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 44.00 +3.39 71 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 46.50 +3.39 73 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.00 +3.37 76 0 0 -1
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 6 0
28AUG26 48.00 P 0.23 0.26 0.23 0.05 +0.03 44 202 228 +202
28AUG26 49.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 6 0
28AUG26 50.00 P 0.35 0.35 0.35 0.09 +0.05 44 2 36 +2
28AUG26 52.50 P 0.00 0.00 0.00 0.16 +0.07 43 0 39 0
28AUG26 55.00 P 0.56 0.60 0.56 0.29 +0.13 43 6 20 +6
28AUG26 57.50 P 0.00 0.00 0.00 0.49 +0.21 43 0 188 0
28AUG26 60.00 P 0.95 1.12 0.95 0.79 +0.32 43 111 251 +99
28AUG26 62.50 P 1.54 1.54 1.54 1.20 +0.46 43 1 350 0
28AUG26 65.00 P 1.81 1.96 1.81 1.74 +0.62 43 72 664 -19
28AUG26 67.50 P 2.61 2.61 2.58 2.43 +0.80 44 301 1,163 -125
28AUG26 70.00 P 3.05 3.56 3.05 3.27 +0.99 44 291 1,925 +134
28AUG26 72.50 P 3.94 4.32 3.94 4.23 +1.15 43 158 1,425 +60
28AUG26 75.00 P 5.01 5.76 5.01 5.38 +1.34 43 771 3,614 +664
28AUG26 77.50 P 6.30 6.70 6.30 6.71 +1.56 43 35 2,422 +35
28AUG26 80.00 P 8.25 8.65 8.25 8.24 +1.82 44 131 2,348 +131
28AUG26 82.50 P 9.79 10.14 9.79 9.94 +2.06 44 45 3,575 +1
28AUG26 85.00 P 11.85 11.85 11.54 11.75 +2.27 44 14 2,513 +10
28AUG26 87.50 P 0.00 0.00 0.00 13.64 +2.44 45 0 2,855 0
28AUG26 90.00 P 15.68 16.21 15.11 15.71 +2.66 46 186 912 +144
28AUG26 92.50 P 0.00 0.00 0.00 17.56 +2.51 44 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 19.77 +2.65 44 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 22.01 +2.73 44 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 24.34 +2.80 45 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 26.66 +2.81 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 29.01 +2.86 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.50 +3.03 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.00 +3.15 50 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 36.50 +3.26 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.00 +3.33 55 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 41.50 +3.37 57 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 44.00 +3.39 59 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 46.50 +3.39 61 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 49.00 +3.37 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 40.00 P 0.17 0.17 0.17 0.01 0.00 42 20 26 +20
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.05 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.06 43 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.07 43 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.10 43 0 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 +0.15 43 0 327 0
29SEP26 55.00 P 0.86 0.86 0.86 0.60 +0.22 43 4 711 +4
29SEP26 57.50 P 1.20 1.21 1.12 0.91 +0.32 43 236 1,315 +206
29SEP26 60.00 P 1.47 1.60 1.43 1.31 +0.43 43 504 1,727 +224
29SEP26 62.50 P 1.97 2.07 1.90 1.84 +0.56 43 300 1,063 -46
29SEP26 65.00 P 2.45 2.70 2.45 2.51 +0.72 43 2,074 9,743 +2,020
29SEP26 67.50 P 3.46 3.46 3.46 3.30 +0.89 43 2 2,903 +1
29SEP26 70.00 P 3.88 4.36 3.88 4.20 +1.04 43 69 28,566 +6
29SEP26 72.50 P 4.97 5.56 4.97 5.18 +1.15 43 112 2,561 -25
29SEP26 75.00 P 6.00 6.63 6.00 6.37 +1.31 43 569 14,024 0
29SEP26 77.50 P 7.41 7.88 7.41 7.71 +1.49 43 31 4,888 +1
29SEP26 80.00 P 8.93 9.58 8.93 9.23 +1.70 43 34 13,934 +29
29SEP26 82.50 P 0.00 0.00 0.00 10.88 +1.88 44 0 7,478 0
29SEP26 85.00 P 12.74 12.74 12.74 12.64 +2.07 44 1 7,076 0
29SEP26 87.50 P 14.98 14.98 14.98 14.51 +2.26 44 30 2,919 0
29SEP26 90.00 P 17.06 17.06 17.06 16.33 +2.26 44 2 4,389 +2
29SEP26 92.50 P 0.00 0.00 0.00 18.68 +2.73 46 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 20.36 +2.39 43 0 4,984 0
29SEP26 97.50 P 22.70 22.70 22.70 22.95 +2.91 47 2 2,625 +2
29SEP26 100.00 P 24.20 24.20 24.20 24.97 +2.76 46 4 6,809 +4
29SEP26 102.50 P 0.00 0.00 0.00 27.16 +2.73 46 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 29.44 +2.76 46 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 31.75 +2.81 46 0 1,155 0
29SEP26 110.00 P 34.16 34.46 34.16 34.46 +3.03 51 44 2,299 +16
29SEP26 112.50 P 36.72 36.79 36.72 36.79 +2.94 51 2 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 39.00 +3.12 48 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 41.50 +3.23 50 0 102 0
29SEP26 120.00 P 43.50 43.50 43.50 44.00 +3.31 52 5 318 -5
29SEP26 122.50 P 0.00 0.00 0.00 46.50 +3.36 54 0 6 -72
29SEP26 125.00 P 0.00 0.00 0.00 49.00 +3.37 56 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 51.41 +3.28 55 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 54.01 +3.38 59 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 56.41 +3.28 58 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 58.93 +3.30 60 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 61.42 +3.29 62 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 63.91 +3.28 63 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 66.41 +3.28 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.92 +3.29 66 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 71.42 +3.29 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.91 +3.28 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.42 +3.29 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.92 +3.29 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.41 +3.28 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.91 +3.28 74 0 0 0
30DEC26 37.00 P 0.33 0.33 0.33 0.06 +0.01 42 20 128 +20
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 5 0
30DEC26 39.00 P 0.43 0.43 0.43 0.10 +0.03 42 3 3 +3
30DEC26 40.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.08 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.09 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 +0.11 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 +0.12 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.66 +0.13 42 0 440 0
30DEC26 50.00 P 1.20 1.25 1.20 0.78 +0.17 42 104 535 +104
30DEC26 52.50 P 1.49 1.49 1.49 1.10 +0.22 42 100 360 +100
30DEC26 55.00 P 1.87 1.89 1.87 1.52 +0.30 43 200 931 +200
30DEC26 57.50 P 2.32 2.49 2.32 2.04 +0.41 43 200 896 +53
30DEC26 60.00 P 2.82 3.00 2.82 2.65 +0.48 43 91 2,160 +47
30DEC26 62.50 P 3.39 3.74 3.39 3.36 +0.59 43 214 5,411 +214
30DEC26 65.00 P 4.41 4.41 4.41 4.22 +0.74 43 15 5,205 0
30DEC26 67.50 P 5.00 5.00 5.00 5.14 +0.84 43 100 695 -69
30DEC26 70.00 P 6.06 6.50 5.97 6.23 +1.09 43 678 23,390 +215
30DEC26 72.50 P 7.04 7.50 7.04 7.32 +1.19 43 32 2,047 +32
30DEC26 75.00 P 8.35 8.85 8.35 8.56 +1.33 43 75 2,271 +15
30DEC26 77.50 P 9.85 9.85 9.85 9.94 +1.49 43 40 3,437 +23
30DEC26 80.00 P 11.02 11.45 11.02 11.44 +1.67 43 18 12,126 -2
30DEC26 82.50 P 12.40 12.40 12.40 13.07 +1.84 43 45 4,335 +45
30DEC26 85.00 P 0.00 0.00 0.00 14.86 +2.10 44 0 11,517 0
30DEC26 87.50 P 0.00 0.00 0.00 16.64 +2.18 44 0 1,172 0
30DEC26 90.00 P 18.34 18.50 18.34 18.20 +1.96 43 61 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 20.43 +2.37 45 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 22.25 +2.30 44 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 24.32 +2.45 45 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 26.40 +2.53 45 0 4,667 0
30DEC26 102.50 P 0.00 0.00 0.00 28.65 +2.70 46 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 30.83 +2.81 46 0 1,013 0
30DEC26 107.50 P 33.84 33.84 33.84 33.05 +2.87 46 11 141 0
30DEC26 110.00 P 32.80 32.80 32.80 35.27 +2.93 46 3 1,434 +3
30DEC26 112.50 P 0.00 0.00 0.00 37.55 +3.00 47 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 39.85 +3.06 47 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 42.15 +3.10 47 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 44.50 +3.17 47 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 46.91 +3.27 48 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 49.10 +3.13 46 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 51.77 +3.42 50 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 54.23 +3.48 51 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 56.42 +3.23 47 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 59.11 +3.47 52 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 61.42 +3.29 50 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 63.93 +3.30 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 66.41 +3.28 52 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.92 +3.29 54 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 71.42 +3.28 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.91 +3.27 56 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 76.42 +3.28 57 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 78.92 +3.28 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.41 +3.27 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.91 +3.27 60 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 22,126 0
30MAR27 38.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.31 +0.08 43 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.37 +0.10 43 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 +0.10 43 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 +0.13 43 0 52 0
30MAR27 43.00 P 0.00 0.00 0.00 0.61 +0.16 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.69 +0.16 43 0 7 0
30MAR27 45.00 P 1.23 1.23 1.23 0.81 +0.19 43 20 75 +20
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.23 43 0 16 0
30MAR27 47.00 P 1.46 1.46 1.46 1.05 +0.24 43 4 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.18 +0.25 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.35 +0.30 43 0 217 0
30MAR27 50.00 P 1.82 1.82 1.82 1.52 +0.34 43 2 4,757 0
30MAR27 52.50 P 2.27 2.27 2.27 1.99 +0.40 43 100 385 +100
30MAR27 55.00 P 2.73 2.73 2.73 2.56 +0.51 43 100 445 +100
30MAR27 57.50 P 0.00 0.00 0.00 3.23 +0.62 43 0 601 0
30MAR27 60.00 P 3.91 3.91 3.91 3.96 +0.70 43 22 2,401 +11
30MAR27 62.50 P 4.63 4.63 4.63 4.76 +0.77 43 12 821 +12
30MAR27 65.00 P 5.48 5.48 5.48 5.63 +0.82 43 45 6,096 +45
30MAR27 67.50 P 6.44 6.44 6.44 6.59 +0.93 42 100 1,367 0
30MAR27 70.00 P 7.45 7.87 7.45 7.63 +1.04 42 106 12,589 -46
30MAR27 72.50 P 8.96 9.01 8.96 8.81 +1.17 42 96 658 +1
30MAR27 75.00 P 9.81 10.38 9.81 10.08 +1.31 42 98 3,390 +20
30MAR27 77.50 P 0.00 0.00 0.00 11.49 +1.43 42 0 1,025 0
30MAR27 80.00 P 0.00 0.00 0.00 12.96 +1.54 42 1,500 3,680 +1,296
30MAR27 82.50 P 0.00 0.00 0.00 14.54 +1.69 42 0 418 0
30MAR27 85.00 P 15.64 16.16 15.64 16.16 +1.79 42 425 11,200 0
30MAR27 87.50 P 0.00 0.00 0.00 17.95 +2.03 43 0 1,324 0
30MAR27 90.00 P 0.00 0.00 0.00 19.80 +2.05 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 21.67 +2.13 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 23.68 +2.28 44 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 25.56 +2.26 44 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 27.67 +2.43 44 0 336 0
30MAR27 102.50 P 29.95 29.95 29.95 29.64 +2.41 44 30 33 +30
30MAR27 105.00 P 0.00 0.00 0.00 31.77 +2.50 44 0 90 0
30MAR27 107.50 P 34.25 34.25 34.25 33.90 +2.56 44 30 30 +30
30MAR27 110.00 P 0.00 0.00 0.00 36.03 +2.59 44 0 66 0
30MAR27 112.50 P 0.00 0.00 0.00 38.27 +2.70 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 40.58 +2.79 45 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 42.72 +2.79 45 0 60 0
30MAR27 120.00 P 44.40 45.10 44.30 44.99 +2.84 45 66 66 +64
30MAR27 122.50 P 0.00 0.00 0.00 47.40 +3.01 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.70 +3.00 46 0 58 0
29JUN27 50.00 P 2.50 2.53 2.46 2.19 +0.38 43 32 73 +24
29JUN27 52.50 P 3.00 3.00 3.00 2.77 +0.47 43 2 240 +2
29JUN27 55.00 P 0.00 0.00 0.00 3.44 +0.57 43 0 100 0
29JUN27 57.50 P 4.22 4.22 4.22 4.18 +0.64 43 10 43 +10
29JUN27 60.00 P 5.00 5.00 5.00 5.00 +0.72 43 2 36 0
29JUN27 62.50 P 5.73 5.76 5.73 5.83 +0.73 43 101 218 +101
29JUN27 65.00 P 6.79 6.79 6.79 6.75 +0.83 42 119 2,461 +119
29JUN27 67.50 P 7.60 7.60 7.55 7.76 +0.94 42 3 171 +3
29JUN27 70.00 P 8.66 8.66 8.66 8.89 +1.07 42 17 52 +13
29JUN27 72.50 P 9.85 10.26 9.85 10.07 +1.13 42 99 405 +62
29JUN27 75.00 P 11.13 11.48 11.13 11.35 +1.23 42 5 369 +5
29JUN27 77.50 P 12.38 12.72 12.38 12.73 +1.34 42 372 806 +282
29JUN27 80.00 P 13.98 14.37 13.98 14.20 +1.44 42 339 1,667 +262
29JUN27 82.50 P 0.00 0.00 0.00 15.81 +1.62 42 0 462 0
29JUN27 85.00 P 0.00 0.00 0.00 17.46 +1.73 42 0 21 0
29JUN27 87.50 P 0.00 0.00 0.00 19.16 +1.84 42 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 21.05 +2.11 43 0 66 0
29JUN27 92.50 P 0.00 0.00 0.00 22.89 +2.10 43 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 24.77 +2.17 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.70 +2.24 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.66 +2.32 43 0 103 0
29JUN27 102.50 P 0.00 0.00 0.00 30.68 +2.37 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.73 +2.44 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.81 +2.50 44 0 0 0
TOTAL PUT 27,846 649,640 +6,239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.69
29JUN26 8.00 C 0.00 0.00 0.00 2.70 -0.73 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.45 -0.74 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 -0.74 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.96 -0.73 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 -0.73 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.71 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 -0.70 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 -0.68 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.64 36 0 0 0
29JUN26 10.50 C 0.58 0.58 0.51 0.48 -0.53 36 88 184 +63
29JUN26 11.00 C 0.36 0.36 0.31 0.24 -0.37 35 94 312 0
29JUN26 11.50 C 0.11 0.11 0.10 0.12 -0.21 37 66 908 -1
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.11 37 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3,810 0
29JUN26 20.00 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 0.01 0.00 115 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.73 -0.73 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.49 -0.72 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.25 -0.74 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.01 -0.73 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 -0.71 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.57 -0.67 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.37 -0.70 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.17 -0.61 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.01 -0.56 36 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.70 -0.48 36 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.45 -0.37 35 0 1,082 0
30JUL26 11.50 C 0.26 0.26 0.26 0.29 -0.27 35 52 99 -52
30JUL26 12.00 C 0.17 0.17 0.17 0.17 -0.20 35 20 194 -20
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.14 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.09 36 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.05 38 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.75 -0.74 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.51 -0.78 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.25 -0.80 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.06 -0.74 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.84 -0.73 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.63 -0.71 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.44 -0.67 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.26 -0.65 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.10 -0.55 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.81 -0.47 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.57 -0.37 36 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.40 -0.29 36 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.27 -0.23 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.19 35 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.14 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.09 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.05 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 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 2.76 -0.76 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 -0.78 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.25 -0.80 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 -0.72 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 -0.70 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.69 -0.66 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 -0.64 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.60 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.52 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.44 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 -0.37 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.30 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.25 36 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.18 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.13 37 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.10 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 -0.79 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.57 -0.74 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.36 -0.71 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.17 -0.70 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 -0.69 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.82 -0.62 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.66 -0.59 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 -0.59 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 -0.51 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.12 -0.42 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 -0.39 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 -0.33 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.27 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.22 35 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.18 35 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.15 35 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.12 35 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.10 35 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.90 -0.65 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 -0.63 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 -0.61 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.32 -0.68 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.15 -0.65 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.99 -0.62 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.84 -0.60 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 -0.57 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.57 -0.54 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.46 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.43 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.37 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.31 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.26 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.25 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.20 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.17 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.11 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.08 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.02 -0.62 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.84 -0.60 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.67 -0.58 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.51 -0.57 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 -0.55 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.21 -0.53 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.07 -0.51 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.94 -0.49 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.76 -0.53 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.54 -0.47 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 -0.43 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 -0.35 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.00 -0.31 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 -0.28 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.75 -0.25 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.65 -0.22 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.21 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.17 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 -0.17 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 -0.15 34 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 -0.12 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.11 35 0 0 0
TOTAL CALL 320 18,035 -10
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 48 30 30 +30
29JUN26 8.75 P 0.02 0.02 0.02 0.01 0.00 43 7 7 +7
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.03 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.06 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.09 36 0 150 0
29JUN26 10.50 P 0.21 0.21 0.21 0.27 +0.20 35 2 124 +2
29JUN26 11.00 P 0.58 0.58 0.58 0.53 +0.34 35 63 121 +21
29JUN26 11.50 P 0.00 0.00 0.00 0.91 +0.49 36 0 120 0
29JUN26 12.00 P 1.17 1.17 1.17 1.34 +0.61 36 11 132 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 +0.69 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.38 +0.79 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.81 +0.73 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.39 +0.81 82 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 +0.78 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.31 +0.71 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.88 +0.80 101 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 +0.73 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.81 +0.73 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.31 +0.73 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.81 +0.73 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.37 +0.79 127 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.81 +0.73 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.31 +0.73 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.81 +0.73 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.38 +0.80 150 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.31 +0.73 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.38 +0.80 168 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.31 +0.73 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.31 +0.73 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 +0.07 36 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 +0.09 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 +0.12 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.27 +0.16 35 0 134 0
30JUL26 10.50 P 0.40 0.40 0.40 0.46 +0.24 35 85 110 +6
30JUL26 11.00 P 0.00 0.00 0.00 0.72 +0.33 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.07 +0.43 36 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.45 +0.52 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 1.88 +0.60 36 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.40 +0.72 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.87 +0.74 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.39 +0.79 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 +0.78 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.31 +0.71 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.88 +0.80 67 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.31 +0.73 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.81 +0.73 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 +0.04 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 +0.09 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.23 +0.12 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.31 +0.15 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 +0.18 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.50 +0.23 36 0 25 0
28AUG26 10.50 P 0.75 0.75 0.75 0.75 +0.31 37 50 50 +50
28AUG26 11.00 P 0.00 0.00 0.00 1.02 +0.36 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 +0.43 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.76 +0.49 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.24 +0.63 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.70 +0.69 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.18 +0.73 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.66 +0.80 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.17 +0.84 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.67 +0.84 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.17 +0.86 62 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.65 +0.81 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.02 +0.74 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.07 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.09 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.11 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.14 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.16 37 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 +0.17 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.21 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.23 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 +0.31 35 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.38 36 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 +0.47 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.56 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 +0.63 40 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.78 +0.69 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.75 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.71 +0.78 45 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.20 +0.81 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 +0.83 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.84 53 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.65 +0.81 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.16 +0.85 58 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.63 +0.85 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.14 +0.87 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.61 +0.84 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.00 +0.73 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.50 +0.76 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.00 +0.76 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.50 +0.74 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.49 +0.74 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.48 +0.73 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.48 +0.74 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.11 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.12 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.15 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.17 35 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.18 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.21 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.23 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.24 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.32 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 +0.40 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.46 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 +0.51 36 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 +0.61 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 +0.62 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 +0.70 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 +0.71 40 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 +0.75 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.71 +0.77 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.19 +0.79 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.65 +0.78 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.17 +0.83 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 +0.83 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.14 +0.87 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.84 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.01 +0.74 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.61 +0.85 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.00 +0.75 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.50 +0.74 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.49 +0.74 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.48 +0.73 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.48 +0.74 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.10 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.12 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.14 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.15 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.18 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.19 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.21 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 +0.22 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.24 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.32 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 +0.41 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 +0.46 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 +0.52 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 +0.55 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 +0.60 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.63 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.80 +0.62 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 +0.71 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.76 +0.75 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.19 +0.73 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.65 +0.75 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.81 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.65 +0.80 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.12 35 0 0 0
29JUN27 8.25 P 0.54 0.54 0.54 0.47 +0.15 35 12 12 +12
29JUN27 8.50 P 0.00 0.00 0.00 0.55 +0.17 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 +0.18 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 +0.20 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.22 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 +0.24 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.06 +0.26 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 +0.28 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.46 +0.32 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 +0.36 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.08 +0.40 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.35 +0.37 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.79 +0.52 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.18 +0.57 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.59 +0.59 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.89 +0.52 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.32 +0.58 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.76 +0.61 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.20 +0.62 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.66 +0.64 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.17 +0.69 37 0 0 0
TOTAL PUT 260 3,576 +128
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$ 27.38
12JUN26 19.50 C 0.00 0.00 0.00 7.89 -0.64 123 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.39 -0.64 114 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.50 -0.52 165 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.39 -0.60 80 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.39 -0.43 65 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.39 -0.44 50 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.45 49 0 0 0
12JUN26 26.00 C 1.36 1.73 1.36 1.47 -0.53 44 236 216 +194
12JUN26 27.00 C 0.60 1.03 0.60 0.69 -0.46 41 124 228 +16
12JUN26 28.00 C 0.25 0.58 0.23 0.30 -0.20 47 957 582 +291
12JUN26 29.00 C 0.09 0.20 0.08 0.12 -0.07 52 1,105 1,005 +641
12JUN26 30.00 C 0.05 0.09 0.04 0.05 -0.02 57 594 1,129 +564
12JUN26 31.00 C 0.03 0.03 0.02 0.02 0.00 61 25 382 -1
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 206 0
12JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 78 11 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 7.90 - 79 0 0 -
18JUN26 20.00 C 0.00 0.00 0.00 7.40 - 73 0 0 -
18JUN26 21.00 C 0.00 0.00 0.00 6.50 - 102 0 0 -
18JUN26 22.00 C 0.00 0.00 0.00 5.40 - 50 0 0 -
18JUN26 23.00 C 0.00 0.00 0.00 4.41 - 49 0 0 -
18JUN26 24.00 C 0.00 0.00 0.00 3.43 - 45 0 0 -
18JUN26 25.00 C 0.00 0.00 0.00 2.50 - 44 0 0 -
18JUN26 26.00 C 1.55 2.03 1.43 1.62 - 40 318 300 -
18JUN26 27.00 C 0.92 1.05 0.88 0.90 - 37 47 31 -
18JUN26 28.00 C 0.41 0.59 0.41 0.49 - 41 192 192 -
18JUN26 29.00 C 0.22 0.39 0.22 0.26 - 44 169 128 -
18JUN26 30.00 C 0.10 0.11 0.10 0.13 - 46 12 7 -
18JUN26 31.00 C 0.06 0.06 0.06 0.07 - 49 11 11 -
18JUN26 32.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
18JUN26 33.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
18JUN26 34.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
18JUN26 35.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 36.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
18JUN26 37.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 12.40 -0.57 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.91 -0.65 88 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.41 -0.56 82 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 10.91 -0.56 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.41 -0.56 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.91 -0.56 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.41 -0.57 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.91 -0.66 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.41 -0.57 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.91 -0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.42 -0.61 54 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 6.50 -0.56 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.40 -0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.47 -0.44 44 0 2 0
29JUN26 24.00 C 3.25 3.25 3.25 3.52 -0.45 40 30 60 +30
29JUN26 25.00 C 3.05 3.24 3.05 2.60 -0.48 37 60 2,298 +7
29JUN26 26.00 C 2.03 2.03 2.01 1.83 -0.49 37 3 328 +1
29JUN26 27.00 C 1.45 1.54 1.05 1.16 -0.42 35 1,476 1,943 +1,359
29JUN26 28.00 C 0.63 1.05 0.62 0.72 -0.25 37 1,210 5,099 +393
29JUN26 29.00 C 0.40 0.64 0.36 0.44 -0.14 38 624 2,211 +240
29JUN26 30.00 C 0.22 0.37 0.22 0.27 -0.06 40 899 6,814 +63
29JUN26 31.00 C 0.13 0.24 0.13 0.16 -0.02 42 1,185 10,159 -2
29JUN26 32.00 C 0.09 0.14 0.09 0.10 +0.01 44 1,549 9,621 -117
29JUN26 33.00 C 0.08 0.09 0.06 0.07 +0.02 46 901 7,121 +289
29JUN26 34.00 C 0.06 0.07 0.04 0.04 +0.01 47 1,374 7,920 -1,129
29JUN26 35.00 C 0.04 0.04 0.04 0.03 +0.02 50 34 6,238 +34
29JUN26 36.00 C 0.04 0.04 0.03 0.02 +0.01 51 15 6,868 -5
29JUN26 37.00 C 0.03 0.03 0.03 0.01 0.00 51 120 4,623 0
29JUN26 38.00 C 0.02 0.03 0.02 0.01 0.00 55 359 6,866 +247
29JUN26 39.00 C 0.02 0.02 0.02 0.01 0.00 59 175 2,347 +125
29JUN26 40.00 C 0.03 0.03 0.02 0.01 0.00 62 510 14,299 +498
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 66 4 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15,924 0
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 82 70 1,888 +70
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 85 120 2,490 +120
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 88 285 6,594 +274
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 91 138 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 94 19 28,480 +19
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 4,324 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 166 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 169 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 176 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 179 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 182 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 12.42 -0.60 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.92 -0.64 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.42 -0.61 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.93 -0.60 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.43 -0.60 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.93 -0.61 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.44 -0.61 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.96 -0.61 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.47 -0.68 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.99 -0.68 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.50 -0.67 43 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 6.54 -0.64 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.60 -0.62 41 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 4.70 -0.43 40 0 0 0
30JUL26 24.00 C 3.65 3.79 3.65 3.82 -0.54 38 3 68 +3
30JUL26 25.00 C 0.00 0.00 0.00 3.09 -0.49 39 0 200 0
30JUL26 26.00 C 2.19 2.83 2.19 2.32 -0.50 36 5 64 +2
30JUL26 27.00 C 1.70 1.91 1.65 1.75 -0.41 36 66 428 +33
30JUL26 28.00 C 1.20 1.66 1.20 1.30 -0.29 37 201 484 +36
30JUL26 29.00 C 0.89 1.27 0.89 0.96 -0.21 37 223 859 +23
30JUL26 30.00 C 0.63 0.94 0.63 0.69 -0.15 38 406 5,948 -47
30JUL26 31.00 C 0.48 0.53 0.47 0.50 -0.10 39 106 4,176 +105
30JUL26 32.00 C 0.33 0.40 0.33 0.36 -0.05 39 61 4,822 -47
30JUL26 33.00 C 0.24 0.33 0.24 0.27 -0.01 40 693 2,054 +222
30JUL26 34.00 C 0.19 0.27 0.19 0.19 0.00 41 68 1,775 +2
30JUL26 35.00 C 0.15 0.20 0.14 0.14 +0.01 42 105 1,495 -5
30JUL26 36.00 C 0.12 0.12 0.12 0.10 +0.01 42 10 1,809 0
30JUL26 37.00 C 0.10 0.10 0.09 0.07 +0.01 43 6 3,753 -3
30JUL26 38.00 C 0.09 0.09 0.08 0.05 +0.01 43 9 2,116 -2
30JUL26 39.00 C 0.06 0.07 0.06 0.04 +0.01 45 77 2,847 0
30JUL26 40.00 C 0.05 0.06 0.05 0.03 +0.01 45 87 4,498 +86
30JUL26 41.00 C 0.05 0.05 0.05 0.02 +0.01 45 40 463 +40
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 12.46 -0.69 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.96 -0.70 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.48 -0.69 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.99 -0.69 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.51 -0.68 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.02 -0.69 45 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.54 -0.68 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.06 -0.68 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.58 -0.66 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.11 -0.64 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.64 -0.62 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.71 -0.60 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.82 -0.57 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.98 -0.54 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.17 -0.39 39 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 3.47 -0.35 39 0 0 0
28AUG26 26.00 C 2.78 2.87 2.78 2.80 -0.45 38 112 92 +61
28AUG26 27.00 C 2.38 2.43 2.38 2.27 -0.37 38 60 354 +60
28AUG26 28.00 C 1.68 2.17 1.68 1.81 -0.30 39 143 929 +60
28AUG26 29.00 C 1.47 1.55 1.45 1.42 -0.25 39 74 984 -10
28AUG26 30.00 C 1.05 1.34 1.05 1.13 -0.17 39 473 1,982 +330
28AUG26 31.00 C 0.83 1.10 0.83 0.89 -0.11 40 41 1,767 +20
28AUG26 32.00 C 0.66 0.69 0.65 0.71 -0.05 40 51 1,865 +27
28AUG26 33.00 C 0.50 0.70 0.50 0.55 -0.02 41 66 991 +2
28AUG26 34.00 C 0.56 0.56 0.56 0.43 +0.01 41 5 1,158 0
28AUG26 35.00 C 0.34 0.39 0.33 0.33 +0.02 41 144 952 +28
28AUG26 36.00 C 0.26 0.28 0.26 0.26 +0.04 42 33 757 +30
28AUG26 37.00 C 0.27 0.27 0.22 0.20 +0.04 42 39 1,291 +21
28AUG26 38.00 C 0.19 0.19 0.19 0.15 +0.04 42 1 345 -1
28AUG26 39.00 C 0.16 0.16 0.16 0.12 +0.04 43 8 234 0
28AUG26 40.00 C 0.12 0.12 0.12 0.09 +0.03 43 2 556 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 96 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 12.53 -0.67 47 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.05 -0.68 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.57 -0.69 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.09 -0.68 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.64 -0.65 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.12 -0.69 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.66 -0.66 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.18 -0.65 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.71 -0.63 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 -0.61 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.80 -0.59 43 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 6.91 -0.56 42 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 6.05 -0.54 41 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 5.25 -0.51 40 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 4.50 -0.34 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 3.82 -0.46 39 11 10,023 +11
29SEP26 26.00 C 0.00 0.00 0.00 3.19 -0.44 39 0 76 0
29SEP26 27.00 C 2.75 2.82 2.66 2.67 -0.37 39 122 5,472 -30
29SEP26 28.00 C 2.17 2.46 2.08 2.18 -0.35 38 64 308 +1
29SEP26 29.00 C 1.69 1.94 1.69 1.81 -0.29 39 264 2,905 +135
29SEP26 30.00 C 1.60 1.60 1.50 1.50 -0.23 39 42 1,040 +2
29SEP26 31.00 C 1.17 1.44 1.15 1.21 -0.21 39 103 1,886 +61
29SEP26 32.00 C 1.08 1.08 1.08 1.02 -0.13 40 3 1,289 +3
29SEP26 33.00 C 0.84 0.86 0.84 0.85 -0.08 41 590 5,357 +320
29SEP26 34.00 C 0.68 0.75 0.68 0.70 -0.05 41 3 1,709 -3
29SEP26 35.00 C 0.54 0.58 0.54 0.58 -0.02 41 35 4,852 -27
29SEP26 36.00 C 0.56 0.56 0.49 0.48 0.00 42 159 15,134 -47
29SEP26 37.00 C 0.43 0.43 0.43 0.41 +0.02 43 106 4,944 0
29SEP26 38.00 C 0.40 0.40 0.33 0.34 +0.03 43 103 8,126 +3
29SEP26 39.00 C 0.30 0.30 0.30 0.28 +0.04 43 30 15,293 -30
29SEP26 40.00 C 0.23 0.26 0.23 0.24 +0.05 44 237 16,698 -27
29SEP26 41.00 C 0.22 0.22 0.22 0.21 +0.06 45 10 1,596 +10
29SEP26 42.00 C 0.00 0.00 0.00 0.18 +0.06 45 0 1,455 0
29SEP26 43.00 C 0.16 0.16 0.16 0.16 +0.06 46 16 1,676 +16
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.06 47 0 2,724 0
29SEP26 45.00 C 0.11 0.13 0.11 0.12 +0.06 47 108 3,621 -74
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.05 47 0 2,025 0
29SEP26 47.00 C 0.10 0.10 0.10 0.09 +0.05 48 1 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 2,473 0
29SEP26 50.00 C 0.08 0.08 0.08 0.06 +0.05 50 7 20,174 +7
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 3,136 0
29SEP26 55.00 C 0.01 0.01 0.01 0.04 +0.03 53 10 7,681 -10
29SEP26 57.50 C 0.03 0.03 0.03 0.03 +0.02 54 5 765 -5
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 356 0
29SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 62 1 1,636 -1
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 12.78 -0.69 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.34 -0.66 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.85 -0.67 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.38 -0.66 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.93 -0.64 47 0 125 0
30DEC26 17.50 C 10.30 10.30 10.30 10.47 -0.63 46 1 11 +1
30DEC26 18.00 C 0.00 0.00 0.00 10.04 -0.59 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.59 -0.59 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.16 -0.57 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.72 -0.57 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.31 -0.55 43 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 7.49 -0.53 42 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 6.72 -0.51 41 0 74 0
30DEC26 23.00 C 0.00 0.00 0.00 5.99 -0.48 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.29 -0.48 40 0 0 0
30DEC26 25.00 C 4.96 4.96 4.96 4.67 -0.29 39 5 145 0
30DEC26 26.00 C 0.00 0.00 0.00 4.10 -0.40 39 0 52 0
30DEC26 27.00 C 3.85 3.85 3.85 3.59 -0.35 39 3 127 +3
30DEC26 28.00 C 3.06 3.24 3.06 3.12 -0.31 39 15 2,109 0
30DEC26 29.00 C 2.92 2.92 2.92 2.73 -0.29 39 19 5,567 +19
30DEC26 30.00 C 2.37 2.54 2.30 2.36 -0.30 39 1,012 2,877 -490
30DEC26 31.00 C 2.25 2.25 2.25 2.10 -0.24 39 1 268 0
30DEC26 32.00 C 1.89 2.04 1.84 1.84 -0.22 40 27 1,365 +25
30DEC26 33.00 C 1.81 1.81 1.81 1.63 -0.18 40 9 6,813 -9
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.14 41 0 927 0
30DEC26 35.00 C 1.20 1.33 1.20 1.25 -0.16 41 18 2,101 +15
30DEC26 36.00 C 1.12 1.12 1.12 1.13 -0.11 41 1,002 9,128 +1,000
30DEC26 37.00 C 0.94 1.02 0.94 0.99 -0.11 42 4 6,430 +2
30DEC26 38.00 C 0.92 0.92 0.87 0.88 -0.09 42 110 4,519 -10
30DEC26 39.00 C 0.75 0.82 0.75 0.78 -0.08 42 131 9,856 -30
30DEC26 40.00 C 0.70 0.74 0.65 0.69 -0.08 43 123 1,765 +115
30DEC26 41.00 C 0.65 0.65 0.65 0.62 -0.06 43 8 2,550 -8
30DEC26 42.00 C 0.55 0.55 0.55 0.55 -0.06 43 3 2,222 0
30DEC26 43.00 C 0.53 0.53 0.53 0.49 -0.05 44 100 782 +100
30DEC26 44.00 C 0.45 0.49 0.45 0.44 -0.05 44 37 645 +1
30DEC26 45.00 C 0.42 0.42 0.42 0.39 -0.05 44 20 4,095 +20
30DEC26 46.00 C 0.35 0.41 0.35 0.35 -0.05 44 172 792 +61
30DEC26 47.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 372 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 317 0
30DEC26 50.00 C 0.29 0.29 0.26 0.24 -0.03 46 171 6,195 -70
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 2,222 0
30DEC26 55.00 C 0.20 0.21 0.18 0.15 -0.02 47 50 1,975 -36
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 427 0
30DEC26 60.00 C 0.12 0.17 0.12 0.10 -0.02 49 42 767 +42
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 13.04 -0.65 49 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 12.59 -0.64 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.14 -0.62 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.70 -0.61 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.28 -0.58 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 10.85 -0.56 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.43 -0.55 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.00 -0.55 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.59 -0.54 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.20 -0.52 44 0 0 0
30MAR27 20.00 C 9.00 9.00 9.00 8.79 -0.52 43 1 164 +1
30MAR27 21.00 C 0.00 0.00 0.00 8.03 -0.50 42 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 7.30 -0.49 41 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 6.61 -0.48 41 0 44 0
30MAR27 24.00 C 5.89 6.40 5.89 5.90 -0.52 39 75 246 +64
30MAR27 25.00 C 5.80 5.80 5.80 5.38 -0.42 40 3 223 -3
30MAR27 26.00 C 0.00 0.00 0.00 4.82 -0.40 39 0 10 0
30MAR27 27.00 C 4.58 4.58 4.58 4.45 -0.09 41 33 2,079 +33
30MAR27 28.00 C 4.11 4.11 4.11 3.85 -0.33 39 33 967 0
30MAR27 29.00 C 0.00 0.00 0.00 3.46 -0.30 39 0 66 0
30MAR27 30.00 C 3.00 3.32 3.00 3.10 -0.29 39 52 1,782 +31
30MAR27 31.00 C 0.00 0.00 0.00 2.79 -0.26 39 0 1,182 0
30MAR27 32.00 C 2.58 2.58 2.58 2.51 -0.23 39 1 4,996 0
30MAR27 33.00 C 2.20 2.30 2.20 2.25 -0.21 40 22 6,652 +19
30MAR27 34.00 C 2.00 2.00 2.00 2.01 -0.20 40 5 6,951 +5
30MAR27 35.00 C 0.00 0.00 0.00 1.79 -0.20 40 0 1,543 0
30MAR27 36.00 C 1.67 1.67 1.67 1.60 -0.19 40 95 487 +95
30MAR27 37.00 C 0.00 0.00 0.00 1.42 -0.19 40 0 240 0
30MAR27 38.00 C 1.45 1.45 1.38 1.27 -0.18 40 5 1,298 +5
30MAR27 39.00 C 0.00 0.00 0.00 1.13 -0.17 40 0 540 0
30MAR27 40.00 C 1.10 1.19 1.10 1.00 -0.17 40 252 5,069 +242
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.17 40 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 -0.17 40 0 341 0
30MAR27 43.00 C 0.94 0.94 0.94 0.71 -0.15 40 2 381 +2
30MAR27 44.00 C 0.83 0.83 0.83 0.63 -0.15 40 1 288 +1
30MAR27 45.00 C 0.76 0.76 0.76 0.56 -0.15 40 7 2,318 -7
30MAR27 46.00 C 0.00 0.00 0.00 0.50 -0.14 40 0 57 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 -0.13 40 0 78 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 -0.13 40 0 38 0
30MAR27 50.00 C 0.48 0.52 0.48 0.32 -0.12 40 35 1,417 +1
29JUN27 19.50 C 0.00 0.00 0.00 9.62 -0.43 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.24 -0.43 43 0 20 0
29JUN27 21.00 C 8.60 8.60 8.60 8.23 -0.70 38 5 0 -5
29JUN27 22.00 C 0.00 0.00 0.00 7.82 -0.41 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.17 -0.40 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.56 -0.39 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.98 -0.38 40 0 0 0
29JUN27 26.00 C 5.33 5.33 5.33 5.45 -0.37 40 6 11 +6
29JUN27 27.00 C 5.07 5.07 5.07 4.99 -0.32 40 30 32 +30
29JUN27 28.00 C 0.00 0.00 0.00 4.52 -0.31 39 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 4.12 -0.28 39 0 1 0
29JUN27 30.00 C 4.18 4.18 4.18 3.81 -0.23 40 1 6 +1
29JUN27 31.00 C 0.00 0.00 0.00 3.42 -0.29 39 0 34 0
29JUN27 32.00 C 3.15 3.15 3.15 3.13 -0.28 39 5 45 +5
29JUN27 33.00 C 2.80 2.90 2.80 2.88 -0.26 40 4 104 +4
29JUN27 34.00 C 2.55 2.55 2.55 2.62 -0.27 40 31 34 +4
29JUN27 35.00 C 2.30 2.30 2.30 2.40 -0.25 40 1 33 +1
29JUN27 36.00 C 0.00 0.00 0.00 2.21 -0.23 40 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 2.02 -0.22 40 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 -0.22 40 0 36 0
29JUN27 39.00 C 1.79 1.79 1.79 1.69 -0.22 40 2 50 +2
TOTAL CALL 24,199 643,452 +6,900
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 24.00 P 0.03 0.03 0.01 0.01 -0.01 59 37 37 +37
12JUN26 25.00 P 0.05 0.06 0.04 0.03 -0.02 52 29 273 +8
12JUN26 26.00 P 0.21 0.21 0.09 0.11 -0.01 48 123 97 +26
12JUN26 27.00 P 0.48 0.57 0.17 0.34 +0.04 44 1,876 605 +241
12JUN26 28.00 P 1.02 1.20 0.57 0.95 +0.30 51 303 1,608 -20
12JUN26 29.00 P 1.87 1.94 1.32 1.75 +0.42 55 273 1,103 -33
12JUN26 30.00 P 0.00 0.00 0.00 2.67 +0.42 59 0 222 0
12JUN26 31.00 P 0.00 0.00 0.00 3.64 +0.43 64 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 4.63 +0.43 71 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 5.68 +0.48 106 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 6.68 +0.48 120 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 7.68 +0.48 133 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 8.68 +0.48 145 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 9.68 +0.48 156 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 10.68 +0.48 167 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 11.68 +0.48 178 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
18JUN26 20.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18JUN26 21.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
18JUN26 22.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18JUN26 23.00 P 0.03 0.03 0.03 0.02 - 53 8 8 -
18JUN26 24.00 P 0.04 0.05 0.04 0.04 - 47 16 16 -
18JUN26 25.00 P 0.10 0.10 0.10 0.10 - 44 1 1 -
18JUN26 26.00 P 0.36 0.36 0.18 0.25 - 42 42 39 -
18JUN26 27.00 P 0.51 0.62 0.46 0.54 - 40 159 87 -
18JUN26 28.00 P 0.90 0.95 0.90 1.14 - 43 12 7 -
18JUN26 29.00 P 2.04 2.04 1.73 1.86 - 44 60 30 -
18JUN26 30.00 P 0.00 0.00 0.00 2.74 - 47 0 0 -
18JUN26 31.00 P 0.00 0.00 0.00 3.68 - 50 0 0 -
18JUN26 32.00 P 0.00 0.00 0.00 4.64 - 51 0 0 -
18JUN26 33.00 P 0.00 0.00 0.00 5.68 - 69 0 0 -
18JUN26 34.00 P 0.00 0.00 0.00 6.68 - 77 0 0 -
18JUN26 35.00 P 0.00 0.00 0.00 7.68 - 85 0 0 -
18JUN26 36.00 P 0.00 0.00 0.00 8.68 - 93 0 0 -
18JUN26 37.00 P 0.00 0.00 0.00 9.68 - 101 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 20.00 P 0.01 0.02 0.01 0.01 0.00 56 75 5,180 +65
29JUN26 21.00 P 0.03 0.03 0.03 0.01 -0.01 48 1 563 +1
29JUN26 22.00 P 0.03 0.04 0.03 0.02 -0.01 45 26 526 +26
29JUN26 23.00 P 0.09 0.09 0.07 0.05 -0.01 43 52 1,660 0
29JUN26 24.00 P 0.16 0.16 0.11 0.11 -0.01 41 389 643 -93
29JUN26 25.00 P 0.20 0.30 0.20 0.22 0.00 39 689 5,428 +438
29JUN26 26.00 P 0.55 0.55 0.30 0.43 +0.04 38 781 6,654 +74
29JUN26 27.00 P 0.80 0.95 0.62 0.75 +0.09 36 3,241 5,919 +667
29JUN26 28.00 P 1.25 1.49 0.96 1.32 +0.26 37 602 9,546 +54
29JUN26 29.00 P 2.00 2.30 1.72 2.09 +0.42 41 61 6,410 -14
29JUN26 30.00 P 3.00 3.09 2.45 2.87 +0.47 41 115 10,069 -38
29JUN26 31.00 P 4.00 4.00 3.76 3.85 +0.52 49 41 9,198 -10
29JUN26 32.00 P 4.94 4.94 4.50 4.65 +0.45 39 37 10,094 0
29JUN26 33.00 P 5.50 5.50 5.50 5.70 +0.49 51 3 8,795 -3
29JUN26 34.00 P 6.50 6.70 6.45 6.83 +0.63 70 101 11,314 -61
29JUN26 35.00 P 7.21 7.40 7.21 7.68 +0.48 61 5 10,744 -3
29JUN26 36.00 P 8.48 8.69 8.48 8.68 +0.48 66 547 5,462 0
29JUN26 37.00 P 9.80 9.80 9.67 9.68 +0.48 72 201 12,148 0
29JUN26 38.00 P 0.00 0.00 0.00 10.68 +0.48 77 0 1,387 0
29JUN26 39.00 P 11.42 11.66 11.42 11.68 +0.48 82 362 2,354 -86
29JUN26 40.00 P 12.63 12.65 12.33 12.65 +0.45 80 136 7,308 0
29JUN26 41.00 P 13.63 13.63 13.32 13.70 +0.50 95 155 3,910 0
29JUN26 42.00 P 0.00 0.00 0.00 14.68 +0.48 95 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 15.68 +0.48 99 0 70 0
29JUN26 44.00 P 16.67 16.67 16.67 16.67 +0.47 101 33 122 0
29JUN26 45.00 P 17.46 17.69 17.32 17.67 +0.47 106 355 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 18.68 +0.48 111 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 19.68 +0.48 115 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 20.68 +0.48 119 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 21.68 +0.48 123 0 131 0
29JUN26 50.00 P 22.67 22.67 22.67 22.67 +0.47 124 2 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 25.27 +0.55 151 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 27.67 +0.47 140 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.17 +0.47 147 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 32.67 +0.47 154 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 35.17 +0.47 161 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 37.67 +0.47 167 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 40.17 +0.47 174 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 42.67 +0.47 180 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 45.17 +0.47 185 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 47.67 +0.47 191 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 50.17 +0.47 196 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 52.67 +0.47 201 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 55.17 +0.47 206 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 57.67 +0.47 211 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 60.17 +0.47 215 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 62.67 +0.47 220 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 65.17 +0.47 224 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 67.67 +0.47 228 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 70.17 +0.47 232 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 72.69 +0.49 243 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 75.20 +0.50 250 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 77.70 +0.50 254 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 80.19 +0.49 254 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 82.69 +0.49 258 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 0.02 0.02 0.02 0.01 0.00 52 13 13 +13
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.03 0.03 0.03 0.01 0.00 46 120 130 +120
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 98 0
30JUL26 19.50 P 0.07 0.07 0.07 0.03 -0.01 44 10 22 0
30JUL26 20.00 P 0.09 0.09 0.08 0.04 -0.01 43 100 100 +11
30JUL26 21.00 P 0.11 0.11 0.11 0.08 -0.01 43 35 336 0
30JUL26 22.00 P 0.19 0.19 0.16 0.13 -0.01 41 66 954 0
30JUL26 23.00 P 0.29 0.29 0.24 0.24 +0.01 40 226 1,035 -44
30JUL26 24.00 P 0.46 0.46 0.33 0.39 +0.03 39 80 1,203 -1
30JUL26 25.00 P 0.68 0.68 0.50 0.60 +0.05 38 228 1,688 -94
30JUL26 26.00 P 0.98 1.03 0.82 0.91 +0.10 38 108 2,176 -50
30JUL26 27.00 P 1.05 1.50 1.05 1.31 +0.16 37 229 2,031 -60
30JUL26 28.00 P 1.95 2.02 1.50 1.85 +0.26 37 554 4,638 +7
30JUL26 29.00 P 2.54 2.61 2.47 2.54 +0.38 39 59 4,157 -26
30JUL26 30.00 P 3.40 3.40 3.05 3.22 +0.37 38 105 3,852 -91
30JUL26 31.00 P 4.02 4.02 4.02 4.06 +0.47 40 6 3,731 -6
30JUL26 32.00 P 0.00 0.00 0.00 4.93 +0.54 41 5 2,846 +5
30JUL26 33.00 P 0.00 0.00 0.00 5.85 +0.59 43 0 1,237 0
30JUL26 34.00 P 0.00 0.00 0.00 6.83 +0.53 47 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 7.69 +0.44 42 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 8.68 +0.46 45 0 852 0
30JUL26 37.00 P 0.00 0.00 0.00 9.68 +0.48 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.68 +0.48 52 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 11.68 +0.48 55 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 12.67 +0.47 57 0 2 -2
30JUL26 41.00 P 0.00 0.00 0.00 13.70 +0.50 64 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 14.68 +0.48 65 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.68 +0.48 67 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.67 +0.47 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.67 +0.47 72 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.68 +0.48 76 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.68 +0.48 78 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.68 +0.48 81 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.68 +0.48 83 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.67 +0.47 84 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
28AUG26 16.50 P 0.04 0.04 0.04 0.01 0.00 44 9 9 +9
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 0.01 -0.01 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 41 0 25 0
28AUG26 19.50 P 0.14 0.14 0.14 0.06 -0.01 40 93 200 +63
28AUG26 20.00 P 0.18 0.18 0.17 0.09 -0.01 41 31 255 +9
28AUG26 21.00 P 0.22 0.22 0.22 0.16 0.00 40 1 251 +1
28AUG26 22.00 P 0.36 0.36 0.33 0.27 0.00 40 160 223 +98
28AUG26 23.00 P 0.00 0.00 0.00 0.44 +0.04 40 0 551 0
28AUG26 24.00 P 0.00 0.00 0.00 0.67 +0.08 40 0 756 0
28AUG26 25.00 P 1.01 1.02 0.85 0.95 +0.11 39 9 1,152 -5
28AUG26 26.00 P 1.39 1.39 1.30 1.30 +0.14 39 105 6,312 +95
28AUG26 27.00 P 1.85 1.85 1.47 1.74 +0.19 39 228 1,905 +167
28AUG26 28.00 P 2.23 2.23 2.07 2.28 +0.26 39 121 2,153 +29
28AUG26 29.00 P 3.00 3.00 2.79 2.90 +0.33 39 8 1,623 -2
28AUG26 30.00 P 0.00 0.00 0.00 3.61 +0.41 40 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 4.35 +0.46 40 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 5.21 +0.43 41 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 6.05 +0.58 42 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 6.93 +0.60 42 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 7.83 +0.58 42 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 8.75 +0.46 42 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 9.70 +0.46 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.68 +0.47 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.68 +0.48 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.68 +0.48 49 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 13.70 +0.50 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.68 +0.48 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.68 +0.48 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.68 +0.48 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.68 +0.48 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.68 +0.48 63 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.68 +0.48 65 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.68 +0.48 67 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.68 +0.48 69 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.68 +0.48 71 0 0 0
29SEP26 15.00 P 0.05 0.05 0.05 0.01 0.00 44 5 17,025 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 94 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 33 0
29SEP26 17.50 P 0.12 0.12 0.12 0.06 +0.02 43 4 31 +4
29SEP26 18.00 P 0.15 0.15 0.15 0.07 +0.01 42 61 74 +39
29SEP26 18.50 P 0.17 0.17 0.17 0.10 +0.02 42 1 10 +1
29SEP26 19.00 P 0.20 0.20 0.20 0.12 +0.02 41 1 131 +1
29SEP26 19.50 P 0.22 0.22 0.22 0.16 +0.03 41 60 75 +60
29SEP26 20.00 P 0.26 0.26 0.26 0.20 +0.03 41 30 1,289 +30
29SEP26 21.00 P 0.34 0.37 0.34 0.32 +0.05 41 130 397 +58
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 913 0
29SEP26 23.00 P 0.70 0.71 0.61 0.68 +0.09 40 68 1,085 0
29SEP26 24.00 P 0.89 0.94 0.81 0.92 +0.11 40 64 2,820 +60
29SEP26 25.00 P 1.30 1.30 1.12 1.22 +0.12 39 65 10,907 -1
29SEP26 26.00 P 1.59 1.68 1.53 1.61 +0.15 39 5 1,992 0
29SEP26 27.00 P 2.00 2.08 1.95 2.07 +0.19 39 237 7,580 -106
29SEP26 28.00 P 2.50 2.50 2.48 2.59 +0.24 38 62 7,342 -2
29SEP26 29.00 P 3.13 3.13 2.93 3.23 +0.32 39 6 4,871 +2
29SEP26 30.00 P 3.89 3.91 3.89 3.94 +0.40 40 3 9,930 -3
29SEP26 31.00 P 4.15 4.65 4.15 4.65 +0.43 40 180 7,198 0
29SEP26 32.00 P 5.12 5.12 5.12 5.47 +0.47 41 6 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 +0.54 41 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 +0.56 41 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.99 +0.37 41 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 8.77 +0.48 38 0 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 9.80 +0.42 41 0 5,271 0
29SEP26 38.00 P 10.78 10.78 10.78 10.73 +0.42 41 5 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 11.68 +0.41 41 0 9,115 0
29SEP26 40.00 P 12.88 12.88 12.88 12.68 +0.45 43 8 13,865 -3
29SEP26 41.00 P 0.00 0.00 0.00 13.70 +0.49 47 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 14.68 +0.48 48 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 15.68 +0.48 50 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 16.68 +0.48 52 0 604 0
29SEP26 45.00 P 0.00 0.00 0.00 17.68 +0.48 54 0 1,391 -97
29SEP26 46.00 P 0.00 0.00 0.00 18.68 +0.48 56 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 19.68 +0.48 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.68 +0.48 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.68 +0.48 61 0 60 0
29SEP26 50.00 P 22.34 22.34 22.34 22.70 +0.50 64 40 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.27 +0.55 73 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 27.68 +0.48 71 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.18 +0.48 75 0 0 0
29SEP26 60.00 P 32.34 32.34 32.34 32.73 +0.53 82 32 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.24 +0.54 86 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.68 +0.48 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.18 +0.48 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.68 +0.48 91 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.18 +0.48 94 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.67 +0.47 95 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.17 +0.47 98 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.67 +0.47 100 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.17 +0.47 103 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.67 +0.47 105 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 42 0
30DEC26 15.50 P 0.17 0.17 0.17 0.09 +0.01 43 1 6 +1
30DEC26 16.00 P 0.20 0.20 0.20 0.12 +0.02 43 1 148 0
30DEC26 16.50 P 0.25 0.25 0.25 0.15 +0.02 43 1 17 +1
30DEC26 17.00 P 0.28 0.28 0.28 0.19 +0.03 43 1 7 +1
30DEC26 17.50 P 0.30 0.30 0.30 0.22 +0.02 42 3 19 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 +0.05 42 0 211 0
30DEC26 19.50 P 0.52 0.52 0.52 0.47 +0.05 42 1 63 +1
30DEC26 20.00 P 0.58 0.58 0.58 0.55 +0.05 41 1 683 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.75 +0.07 41 0 383 0
30DEC26 22.00 P 0.98 0.98 0.98 0.96 +0.08 40 1 494 0
30DEC26 23.00 P 1.30 1.30 1.30 1.22 +0.11 40 1 270 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.11 39 0 3,901 0
30DEC26 25.00 P 1.96 1.96 1.84 1.90 +0.17 39 182 10,091 +150
30DEC26 26.00 P 2.40 2.40 2.24 2.29 +0.18 39 807 1,839 +796
30DEC26 27.00 P 3.01 3.01 2.80 2.80 +0.25 39 313 1,841 +67
30DEC26 28.00 P 3.21 3.30 3.21 3.31 +0.27 38 4 3,554 +3
30DEC26 29.00 P 3.91 3.91 3.91 3.98 +0.37 39 51 2,778 -51
30DEC26 30.00 P 0.00 0.00 0.00 4.60 +0.37 39 0 9,746 0
30DEC26 31.00 P 5.30 5.30 5.30 5.30 +0.40 39 1 4,498 0
30DEC26 32.00 P 5.90 5.90 5.90 6.04 +0.44 40 2 5,630 0
30DEC26 33.00 P 0.00 0.00 0.00 6.80 +0.45 40 0 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 +0.47 40 0 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 +0.50 40 0 4,742 0
30DEC26 36.00 P 9.08 9.08 9.08 9.16 +0.41 38 1 8,700 0
30DEC26 37.00 P 10.10 10.10 10.10 10.18 +0.59 41 1 3,261 +1
30DEC26 38.00 P 0.00 0.00 0.00 11.02 +0.56 40 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 11.95 +0.61 41 0 2,159 0
30DEC26 40.00 P 13.20 13.20 12.89 12.82 +0.58 40 1,100 1,743 -257
30DEC26 41.00 P 0.00 0.00 0.00 13.79 +0.31 41 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 14.72 +0.30 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 15.69 +0.32 41 0 1,332 0
30DEC26 44.00 P 0.00 0.00 0.00 16.68 +0.35 42 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 17.68 +0.39 43 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 18.68 +0.41 45 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 19.68 +0.44 46 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 20.68 +0.45 48 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 21.68 +0.47 49 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 22.70 +0.49 52 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 25.27 +0.55 58 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 27.73 +0.53 60 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.18 +0.48 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.73 +0.53 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.24 +0.54 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.68 +0.48 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.18 +0.48 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.68 +0.48 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.18 +0.48 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.67 +0.47 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.17 +0.47 79 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.67 +0.47 81 0 0 0
30MAR27 15.00 P 0.30 0.30 0.30 0.26 +0.10 47 1 30 +1
30MAR27 15.50 P 0.33 0.33 0.33 0.30 +0.11 46 1 2 +1
30MAR27 16.00 P 0.35 0.37 0.35 0.36 +0.13 46 2 488 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.41 +0.13 46 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 +0.12 45 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.13 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.12 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.13 44 0 0 0
30MAR27 19.00 P 0.73 0.73 0.73 0.76 +0.14 43 100 107 +70
30MAR27 19.50 P 0.00 0.00 0.00 0.86 +0.14 43 0 44 0
30MAR27 20.00 P 0.94 0.94 0.90 0.95 +0.13 43 14 119 +11
30MAR27 21.00 P 1.13 1.13 1.13 1.19 +0.16 42 18 41 +18
30MAR27 22.00 P 1.40 1.41 1.37 1.45 +0.19 42 163 326 +113
30MAR27 23.00 P 1.74 1.74 1.74 1.75 +0.21 41 5 4,323 0
30MAR27 24.00 P 2.00 2.03 2.00 2.08 +0.23 40 30 2,365 +10
30MAR27 25.00 P 2.50 2.50 2.50 2.44 +0.21 39 1 2,711 0
30MAR27 26.00 P 2.86 2.86 2.79 2.85 +0.22 39 851 5,321 +830
30MAR27 27.00 P 3.36 3.36 3.05 3.32 +0.23 38 137 2,794 -4
30MAR27 28.00 P 0.00 0.00 0.00 3.85 +0.26 38 0 1,738 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 +0.29 38 0 1,036 0
30MAR27 30.00 P 5.05 5.05 5.05 5.08 +0.34 38 1 3,411 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.82 +0.42 39 0 1,126 0
30MAR27 32.00 P 6.50 6.50 6.50 6.49 +0.41 39 1 882 +1
30MAR27 33.00 P 0.00 0.00 0.00 7.03 +0.22 37 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 8.01 +0.45 39 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 +0.46 39 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 9.61 +0.48 39 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 10.44 +0.49 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 11.29 +0.51 39 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 12.22 +0.59 40 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 13.10 +0.60 40 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 13.99 +0.51 40 0 156 0
30MAR27 42.00 P 14.81 14.81 14.81 14.90 +0.48 40 30 140 +30
30MAR27 43.00 P 0.00 0.00 0.00 15.81 +0.32 40 0 95 0
30MAR27 44.00 P 16.76 16.76 16.76 16.74 +0.32 39 30 163 +30
30MAR27 45.00 P 0.00 0.00 0.00 17.70 +0.33 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 18.68 +0.35 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 19.68 +0.39 41 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 20.68 +0.42 42 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 21.68 +0.44 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.70 +0.48 46 8 26 +8
29JUN27 19.50 P 1.06 1.06 1.04 1.03 +0.11 41 32 33 +32
29JUN27 20.00 P 1.15 1.19 1.15 1.17 +0.14 41 6 39 +6
29JUN27 21.00 P 1.41 1.41 1.41 1.43 +0.12 41 1 3 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.70 +0.10 40 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 +0.11 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.39 +0.15 39 0 28 0
29JUN27 25.00 P 2.90 2.90 2.70 2.79 +0.17 39 15 63 +15
29JUN27 26.00 P 3.32 3.32 3.22 3.23 +0.18 38 136 137 +136
29JUN27 27.00 P 3.80 3.80 3.70 3.70 +0.18 38 102 199 +102
29JUN27 28.00 P 4.33 4.33 4.33 4.26 +0.24 38 1 59 +1
29JUN27 29.00 P 4.87 4.87 4.87 4.88 +0.30 38 3 59 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 +0.34 38 5 35 +5
29JUN27 31.00 P 0.00 0.00 0.00 6.15 +0.30 38 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.93 +0.41 39 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 7.66 +0.44 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 +0.44 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.13 +0.41 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.98 +0.49 39 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 10.79 +0.47 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.56 +0.42 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.39 +0.42 39 0 0 0
TOTAL PUT 18,898 494,483 +3,707
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$ 16.94
29JUN26 4.60 C 12.55 12.55 12.55 12.34 -1.29 0 3 3 +3
29JUN26 4.70 C 0.00 0.00 0.00 12.25 -1.14 186 0 0 0
29JUN26 4.80 C 12.35 12.35 12.35 12.15 -1.22 182 3 3 +3
29JUN26 4.90 C 12.25 12.25 12.25 12.04 -1.26 0 3 3 +3
29JUN26 5.00 C 12.15 12.15 12.15 11.94 -1.23 0 3 3 +3
29JUN26 5.25 C 11.90 11.90 11.90 11.69 -1.18 0 3 3 +3
29JUN26 5.50 C 11.65 11.65 11.65 11.44 -1.23 0 3 3 +3
29JUN26 5.75 C 11.40 11.40 11.40 11.20 -1.22 141 1 1 +1
29JUN26 6.00 C 11.15 11.15 11.15 10.95 -1.15 126 1 1 +1
29JUN26 6.25 C 10.90 10.90 10.90 10.70 -1.22 0 3 3 +3
29JUN26 6.50 C 10.65 10.65 10.65 10.45 -1.31 0 1 1 +1
29JUN26 6.75 C 0.00 0.00 0.00 10.19 -1.32 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.95 -1.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.70 -1.15 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.45 -1.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.20 -1.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.95 -1.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.70 -1.30 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.45 -1.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.20 -1.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.97 -1.26 118 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.71 -1.22 98 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.46 -1.30 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.21 -1.29 89 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 -1.26 84 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.46 -1.30 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.98 -1.15 88 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.47 -1.15 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.98 -1.14 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.52 -1.25 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.03 -1.16 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.56 -1.08 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.04 -1.20 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.60 -1.11 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 -1.00 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.93 57 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 -0.85 57 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 -0.75 58 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.93 -0.65 58 0 51 0
29JUN26 17.50 C 0.99 0.99 0.99 0.72 -0.55 58 1 50 -1
29JUN26 18.00 C 0.00 0.00 0.00 0.55 -0.48 58 0 57 0
29JUN26 18.50 C 0.47 0.47 0.44 0.40 -0.40 57 13 65 +1
29JUN26 19.00 C 0.35 0.35 0.23 0.30 -0.31 58 6 50 0
29JUN26 19.50 C 0.26 0.27 0.17 0.22 -0.24 58 21 16 -5
29JUN26 20.00 C 0.17 0.18 0.13 0.15 -0.19 58 3 75 +1
29JUN26 21.00 C 0.13 0.13 0.13 0.08 -0.09 59 1 263 -1
29JUN26 22.00 C 0.06 0.06 0.06 0.04 -0.05 60 1 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 89 0
29JUN26 24.00 C 0.03 0.03 0.03 0.01 -0.01 62 6 162 +6
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.55 -1.15 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.05 -1.18 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.64 -1.13 62 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.16 -1.12 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.77 -1.05 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.31 -0.99 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.93 -0.95 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.58 -0.88 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.25 -0.82 56 0 0 0
30JUL26 16.00 C 1.90 1.90 1.90 1.95 -0.76 56 15 15 +15
30JUL26 16.50 C 1.81 1.81 1.50 1.63 -0.77 54 16 13 +13
30JUL26 17.00 C 1.37 1.37 1.37 1.45 -0.64 56 1 1 +1
30JUL26 17.50 C 1.35 1.35 1.09 1.21 -0.60 55 2 1 +1
30JUL26 18.00 C 0.00 0.00 0.00 1.02 -0.55 55 0 50 0
30JUL26 18.50 C 0.92 0.92 0.92 0.86 -0.49 55 15 61 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.73 -0.42 56 0 137 0
30JUL26 19.50 C 0.71 0.71 0.64 0.61 -0.37 56 17 90 -17
30JUL26 20.00 C 0.00 0.00 0.00 0.51 -0.31 56 0 126 0
30JUL26 21.00 C 0.31 0.31 0.31 0.35 -0.22 57 1 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.23 -0.16 56 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.15 -0.11 56 0 30 0
30JUL26 24.00 C 0.12 0.12 0.12 0.10 -0.07 56 1 35 -1
30JUL26 25.00 C 0.10 0.12 0.10 0.07 -0.04 57 2 35 -1
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.32 -1.02 55 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.93 -1.03 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.50 -1.11 53 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.15 -1.01 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.86 -0.92 55 0 0 0
28AUG26 15.50 C 2.36 2.36 2.36 2.56 -0.87 55 15 15 +15
28AUG26 16.00 C 0.00 0.00 0.00 2.28 -0.80 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.02 -0.74 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.78 -0.64 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.59 -0.51 56 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.40 -0.55 56 0 0 0
28AUG26 18.50 C 1.29 1.29 1.29 1.22 -0.53 56 15 16 0
28AUG26 19.00 C 0.00 0.00 0.00 1.07 -0.47 56 0 28 0
28AUG26 19.50 C 0.00 0.00 0.00 0.94 -0.41 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.81 -0.38 56 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.61 -0.29 56 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.45 -0.23 56 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.33 -0.18 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.24 -0.14 55 0 2 0
28AUG26 25.00 C 0.22 0.22 0.22 0.17 -0.11 55 15 15 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 6 0
28AUG26 27.00 C 0.11 0.11 0.11 0.09 -0.06 55 7 8 +7
28AUG26 28.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.54 -1.20 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.30 -1.20 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.07 -1.22 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.75 -1.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.51 -1.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.28 -1.27 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.05 -1.23 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.65 -1.18 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 -1.13 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 -1.20 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 -1.13 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 -1.10 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 -1.06 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.09 -1.02 53 0 0 0
29SEP26 14.00 C 3.85 3.85 3.85 3.75 -0.99 53 8 8 +8
29SEP26 14.50 C 0.00 0.00 0.00 3.39 -0.97 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.89 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.78 -0.87 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 -0.82 53 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.20 -0.82 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.08 -0.69 54 0 0 0
29SEP26 17.50 C 1.81 1.84 1.81 1.86 -0.63 54 12 19 +12
29SEP26 18.00 C 1.52 1.52 1.52 1.66 -0.60 54 11 18 +11
29SEP26 18.50 C 1.35 1.48 1.35 1.48 -0.55 54 23 38 +23
29SEP26 19.00 C 0.00 0.00 0.00 1.32 -0.51 54 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.17 -0.47 53 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 -0.43 53 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 -0.36 53 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 -0.29 53 0 97 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 -0.24 53 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.20 53 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.15 53 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.12 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.10 53 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.08 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.04 54 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.07 -1.01 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.68 -0.98 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 -0.95 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.80 -1.08 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 -1.01 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.29 -0.85 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.86 -0.92 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.57 -0.94 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.42 -0.78 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 -0.82 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.80 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 -0.79 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.40 -0.71 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.22 -0.66 50 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 -0.61 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.86 -0.62 50 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 -0.58 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.52 51 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 1.38 -0.46 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.40 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.94 -0.39 50 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 -0.32 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 -0.27 51 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.23 51 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.47 -0.21 50 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.18 50 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 -0.15 51 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.14 50 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.23 -0.11 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.10 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.08 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.07 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.37 -0.99 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.01 -0.97 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.53 -1.08 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.20 -1.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.89 -0.98 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.56 -0.98 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 -0.93 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.00 -0.90 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.77 -0.84 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.52 -0.82 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.30 -0.78 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 -0.64 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.72 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.71 -0.77 49 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.54 -0.66 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.37 -0.63 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.34 -0.49 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 -0.48 51 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.92 -0.52 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 -0.47 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.47 -0.42 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.29 -0.38 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.12 -0.35 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.31 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.86 -0.27 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.75 -0.25 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 -0.23 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.20 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.18 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.16 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.15 50 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.13 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.20 -0.98 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.90 -0.97 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.64 -0.93 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.38 -0.90 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.17 -0.83 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.94 -0.86 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.72 -0.83 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.53 -0.78 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.33 -0.74 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.13 -0.73 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.95 -0.71 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.79 -0.68 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.63 -0.64 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.47 -0.63 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.20 -0.59 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.95 -0.54 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.74 -0.50 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.55 -0.44 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.37 -0.43 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 -0.38 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.09 -0.35 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.97 -0.33 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 -0.29 50 0 0 0
TOTAL CALL 252 5,543 +142
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 153 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.04 59 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.07 59 0 23 0
29JUN26 14.50 P 0.18 0.18 0.18 0.15 +0.11 59 15 96 +10
29JUN26 15.00 P 0.22 0.29 0.22 0.24 +0.16 59 3 54 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.23 58 0 67 0
29JUN26 16.00 P 0.42 0.58 0.42 0.51 +0.30 58 6 65 +1
29JUN26 16.50 P 0.59 0.78 0.59 0.71 +0.39 57 13 131 +9
29JUN26 17.00 P 1.08 1.09 1.08 0.95 +0.49 57 51 70 -21
29JUN26 17.50 P 0.00 0.00 0.00 1.24 +0.59 57 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 1.55 +0.68 56 0 225 0
29JUN26 18.50 P 0.00 0.00 0.00 1.93 +0.78 57 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 2.33 +0.85 58 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.74 +0.91 57 0 59 0
29JUN26 20.00 P 2.84 2.84 2.84 3.18 +0.97 57 5 104 0
29JUN26 21.00 P 0.00 0.00 0.00 4.12 +1.15 59 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.10 +1.11 65 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.06 +1.11 0 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.06 +1.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +1.15 82 0 0 -16
29JUN26 26.00 P 0.00 0.00 0.00 9.06 +1.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.06 +1.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.07 +1.15 97 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.07 +1.15 102 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.08 +1.16 114 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 14.07 +1.15 113 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.07 +1.15 118 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.07 +1.15 123 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.07 +1.15 128 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.05 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.07 57 0 0 0
30JUL26 13.00 P 0.14 0.15 0.14 0.16 +0.09 56 13 20 +2
30JUL26 13.50 P 0.18 0.23 0.18 0.23 +0.12 56 2 17 +2
30JUL26 14.00 P 0.00 0.00 0.00 0.33 +0.17 56 0 4 0
30JUL26 14.50 P 0.00 0.00 0.00 0.44 +0.21 56 0 1 0
30JUL26 15.00 P 0.54 0.54 0.54 0.57 +0.26 55 5 32 0
30JUL26 15.50 P 0.69 0.69 0.69 0.73 +0.30 55 3 53 0
30JUL26 16.00 P 0.00 0.00 0.00 0.92 +0.36 54 0 56 0
30JUL26 16.50 P 1.12 1.12 1.12 1.14 +0.42 54 5 142 0
30JUL26 17.00 P 0.00 0.00 0.00 1.42 +0.52 55 0 29 0
30JUL26 17.50 P 1.86 1.86 1.86 1.72 +0.60 56 3 58 +3
30JUL26 18.00 P 0.00 0.00 0.00 2.01 +0.64 55 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 2.34 +0.69 55 0 55 0
30JUL26 19.00 P 2.45 2.45 2.45 2.72 +0.77 56 5 40 +3
30JUL26 19.50 P 0.00 0.00 0.00 3.10 +0.82 56 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 3.53 +0.90 58 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 4.37 +0.94 58 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.28 +1.02 60 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.15 +1.02 56 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.11 +1.07 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.08 +1.08 57 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.08 +1.11 61 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.07 +1.15 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.12 +1.20 77 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.07 +1.15 71 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.08 +1.16 78 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 +0.14 56 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.41 +0.18 55 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.54 +0.23 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 +0.27 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 +0.32 55 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.03 +0.35 55 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 1.24 +0.41 55 0 17 0
28AUG26 16.50 P 1.32 1.32 1.32 1.47 +0.45 54 20 37 +20
28AUG26 17.00 P 0.00 0.00 0.00 1.74 +0.51 55 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.03 +0.57 55 0 1 0
28AUG26 18.00 P 2.29 2.29 2.29 2.33 +0.63 55 11 11 +11
28AUG26 18.50 P 2.43 2.43 2.43 2.72 +0.74 57 13 13 +12
28AUG26 19.00 P 0.00 0.00 0.00 3.01 +0.72 55 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 3.44 +0.85 57 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.76 +0.80 55 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.57 +0.91 56 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.50 +1.06 60 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.38 +1.09 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.31 +1.15 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.21 +1.15 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.16 +1.16 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.15 +1.19 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.13 +1.19 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.12 +1.19 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.13 +1.21 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 54 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.03 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.03 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.05 53 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.07 52 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.10 53 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.12 53 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.16 53 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.20 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.23 53 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 +0.28 53 0 1 0
29SEP26 15.00 P 1.01 1.01 1.01 1.04 +0.32 53 6 517 -2
29SEP26 15.50 P 0.00 0.00 0.00 1.25 +0.37 53 0 0 0
29SEP26 16.00 P 1.37 1.37 1.37 1.47 +0.41 53 15 38 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.45 53 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.98 +0.50 53 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 +0.48 51 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 2.48 +0.58 51 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.60 50 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 +0.83 55 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 +0.84 55 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 +0.89 56 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.74 +0.90 54 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 +0.87 55 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.46 +1.05 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.40 +1.09 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.24 +1.08 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.25 +1.13 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.15 +1.14 56 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 +1.04 58 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.12 +1.19 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.15 +1.19 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.07 +1.15 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.15 +1.23 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.07 +1.15 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.15 +1.23 77 0 0 0
30DEC26 11.50 P 0.45 0.45 0.45 0.40 +0.12 51 12 13 +12
30DEC26 12.00 P 0.00 0.00 0.00 0.51 +0.14 51 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.16 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.19 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.22 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 +0.26 51 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.30 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 +0.35 51 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.74 +0.40 51 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 +0.43 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.23 +0.47 51 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.50 51 0 18 0
30DEC26 17.50 P 2.66 2.66 2.66 2.79 +0.54 51 2 24 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.57 51 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.61 51 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 +0.70 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 +0.65 53 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 +0.75 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.29 +0.83 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.87 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.94 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.65 +0.85 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 +1.05 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 +1.05 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.34 +0.99 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.23 +1.02 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.17 +1.04 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 +1.05 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.11 +1.06 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.15 +1.15 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.07 +1.11 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.15 +1.22 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.17 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.18 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.23 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.10 +0.25 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.25 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.24 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 +0.26 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 +0.36 50 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.38 50 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.33 +0.41 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.54 51 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 +0.59 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.64 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.59 +0.68 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 +0.58 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 +0.62 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.52 +0.61 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 +0.62 51 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.63 +0.79 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.37 +0.90 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.19 +0.87 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.03 +0.92 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.87 +0.95 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.73 +0.96 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.64 +1.03 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.54 +1.04 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.34 +0.95 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.25 +0.96 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.20 +1.00 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.15 +1.10 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.12 +1.09 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.15 +1.22 54 0 0 0
29JUN27 13.50 P 1.61 1.61 1.61 1.59 +0.23 49 3 3 +3
29JUN27 14.00 P 0.00 0.00 0.00 1.81 +0.27 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.02 +0.28 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 +0.30 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 +0.33 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.77 +0.36 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.03 +0.36 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.33 +0.41 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.62 +0.44 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.91 +0.44 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.23 +0.47 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.55 +0.50 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.92 +0.57 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.25 +0.57 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.97 +0.64 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.71 +0.69 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.52 +0.79 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.31 +0.85 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.15 +0.92 48 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.99 +0.92 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.85 +0.99 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.73 +1.12 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.63 +1.05 49 0 0 0
TOTAL PUT 211 4,987 +66
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$ 3.41
29JUN26 2.50 C 0.00 0.00 0.00 0.92 -0.04 82 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.82 -0.04 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 -0.04 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.04 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.03 31 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.05 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.03 22 0 32 0
29JUN26 3.50 C 0.04 0.04 0.04 0.03 -0.02 22 100 330 +100
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.92 -0.04 60 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.02 24 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.92 -0.04 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.04 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.72 -0.04 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 -0.04 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.34 -0.05 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.04 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.03 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.02 24 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 -0.03 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.04 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
TOTAL CALL 100 2,944 +100
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 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 33 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 27 0 18 0
29JUN26 3.30 P 0.04 0.04 0.04 0.06 +0.02 26 33 259 -33
29JUN26 3.40 P 0.10 0.10 0.10 0.11 +0.03 26 40 118 +40
29JUN26 3.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.04 26 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.35 +0.04 24 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 +0.04 30 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.53 +0.03 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.39 +0.03 0 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 41 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 76 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30JUL26 3.30 P 0.09 0.09 0.09 0.09 +0.02 23 28 62 -28
30JUL26 3.40 P 0.13 0.13 0.13 0.13 +0.01 21 12 65 +12
30JUL26 3.50 P 0.00 0.00 0.00 0.20 +0.04 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.27 +0.03 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.45 +0.04 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.25 +0.03 45 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.35 +0.03 47 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.02 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.04 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.03 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 +0.03 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.25 +0.03 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.02 26 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.03 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.03 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.04 29 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.04 30 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.04 31 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 +0.05 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.04 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.04 45 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 +0.03 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.03 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 +0.04 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.04 53 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 +0.03 57 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.01 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.02 26 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.03 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.03 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.04 29 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.18 +0.05 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.05 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.06 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.05 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 +0.05 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.04 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.04 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 +0.04 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 +0.04 51 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.03 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.04 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 +0.05 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.39 +0.05 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.05 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 +0.05 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +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 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
TOTAL PUT 113 3,076 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.64
29JUN26 18.50 C 0.00 0.00 0.00 13.17 +0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.67 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.17 +0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.67 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 +0.20 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.68 +0.20 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.68 +0.20 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.68 +0.20 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.68 +0.17 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.68 +0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 +0.18 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.69 +0.17 15 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 +0.16 16 0 0 0
29JUN26 31.00 C 1.01 1.01 0.81 0.89 +0.08 15 55 406 +45
29JUN26 32.00 C 0.40 0.40 0.28 0.36 +0.06 16 35 411 +5
29JUN26 33.00 C 0.15 0.15 0.10 0.11 +0.02 16 22 804 -4
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 521 0
29JUN26 36.00 C 0.03 0.03 0.03 0.01 0.00 24 3 795 -3
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.73 +0.20 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.73 +0.19 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.68 +0.13 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.68 +0.12 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.75 +0.18 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.75 +0.17 15 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.77 +0.17 16 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.83 +0.16 17 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.96 +0.13 16 0 15 0
30JUL26 31.00 C 1.16 1.16 1.16 1.21 +0.08 16 32 144 +17
30JUL26 32.00 C 0.00 0.00 0.00 0.68 +0.03 16 17 586 +17
30JUL26 33.00 C 0.00 0.00 0.00 0.35 +0.02 16 0 524 0
30JUL26 34.00 C 0.19 0.19 0.19 0.16 +0.01 17 8 293 +8
30JUL26 35.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 324 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 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 9.73 +0.09 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.73 +0.12 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.72 +0.11 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.81 +0.18 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.83 +0.17 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.88 +0.17 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.99 +0.16 18 0 0 0
28AUG26 30.00 C 2.08 2.08 2.08 2.13 +0.06 16 15 65 -15
28AUG26 31.00 C 1.41 1.42 1.41 1.47 +0.06 17 30 33 -24
28AUG26 32.00 C 0.00 0.00 0.00 0.96 +0.06 17 0 310 0
28AUG26 33.00 C 0.66 0.66 0.56 0.59 +0.04 18 115 443 +85
28AUG26 34.00 C 0.00 0.00 0.00 0.36 +0.05 18 0 421 0
28AUG26 35.00 C 0.28 0.28 0.28 0.19 +0.03 18 15 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 13.25 +0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.76 +0.18 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.26 +0.18 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.76 +0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.77 +0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.77 +0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.78 +0.17 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.79 +0.18 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.81 +0.17 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.84 +0.17 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.91 +0.16 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.04 +0.14 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.24 +0.08 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.59 +0.05 17 0 44 0
29SEP26 32.00 C 0.90 0.90 0.90 1.09 +0.03 18 4 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 +0.05 18 0 130 0
29SEP26 34.00 C 0.46 0.46 0.46 0.46 +0.04 18 100 819 +100
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 87 0
29SEP26 37.00 C 0.15 0.15 0.15 0.09 +0.01 18 3 43 +3
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 10.77 +0.18 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.78 +0.14 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.78 +0.17 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 +0.16 16 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.87 +0.17 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 +0.17 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 +0.15 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 +0.14 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.68 +0.13 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.10 +0.12 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 +0.08 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 +0.06 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.92 +0.07 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 +0.05 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.03 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 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 9.85 +0.12 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.89 +0.10 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.97 +0.09 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.00 +0.05 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.15 +0.24 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.24 +0.16 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.47 +0.15 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 +0.15 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 +0.13 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.12 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 +0.12 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 +0.05 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 +0.09 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 +0.07 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 +0.06 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 +0.03 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.93 +0.17 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.01 +0.17 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.11 +0.17 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.16 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.42 +0.16 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 +0.15 19 0 0 0
29JUN27 28.00 C 4.85 4.85 4.85 4.91 +0.16 19 11 121 +11
29JUN27 29.00 C 0.00 0.00 0.00 4.24 +0.19 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.52 +0.10 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.99 +0.12 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.52 +0.11 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.10 +0.09 19 0 0 0
29JUN27 34.00 C 1.67 1.67 1.67 1.74 +0.08 19 4 4 +4
29JUN27 35.00 C 0.00 0.00 0.00 1.43 +0.08 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.17 +0.06 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 +0.05 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 0.62 +0.01 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
TOTAL CALL 469 12,135 +249
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
29JUN26 30.00 P 0.08 0.08 0.08 0.05 -0.02 16 50 394 +1
29JUN26 31.00 P 0.23 0.23 0.23 0.24 -0.04 17 5 705 +5
29JUN26 32.00 P 0.65 0.78 0.65 0.70 -0.08 17 72 837 +15
29JUN26 33.00 P 1.56 1.56 1.56 1.43 -0.15 16 3 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.36 -0.18 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.36 -0.18 0 0 51 0
29JUN26 36.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.48 -0.10 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.48 -0.10 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.48 -0.10 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.48 -0.10 69 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.48 -0.10 74 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.48 -0.10 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 -0.10 84 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.48 -0.10 88 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.48 -0.10 92 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.48 -0.10 96 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 27.00 P 0.05 0.05 0.05 0.01 0.00 19 2 34 -2
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 76 0
30JUL26 30.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 495 0
30JUL26 31.00 P 0.00 0.00 0.00 0.50 -0.04 17 0 659 0
30JUL26 32.00 P 0.97 0.99 0.97 0.98 -0.05 17 30 246 0
30JUL26 33.00 P 1.68 1.68 1.68 1.61 -0.14 17 30 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.43 -0.16 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.36 -0.18 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.36 -0.18 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 -0.06 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.48 -0.10 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.49 -0.09 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.52 -0.06 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.48 -0.10 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.48 -0.10 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.48 -0.10 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
28AUG26 28.00 P 0.18 0.18 0.18 0.11 -0.01 18 4 46 +4
28AUG26 29.00 P 0.28 0.28 0.28 0.26 -0.02 18 30 320 +15
28AUG26 30.00 P 0.49 0.52 0.49 0.51 -0.04 18 115 376 +85
28AUG26 31.00 P 0.84 0.86 0.84 0.90 -0.04 18 75 367 +75
28AUG26 32.00 P 1.30 1.30 1.30 1.45 -0.03 19 10 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.13 -0.04 19 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.84 -0.14 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.71 -0.14 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.63 -0.15 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.58 -0.22 18 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.75 -0.08 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.72 -0.07 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.68 -0.09 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.67 -0.08 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.66 -0.08 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.65 -0.05 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.63 -0.03 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 0.09 -0.01 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 196 0
29SEP26 29.00 P 0.40 0.40 0.40 0.38 -0.03 18 100 243 +100
29SEP26 30.00 P 0.63 0.63 0.63 0.66 -0.03 18 30 397 +15
29SEP26 31.00 P 1.02 1.02 1.02 1.06 -0.04 18 30 129 +15
29SEP26 32.00 P 1.62 1.62 1.62 1.59 -0.04 18 3 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.25 -0.05 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.96 -0.13 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 -0.14 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.68 -0.16 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.62 -0.18 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.75 -0.09 26 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 -0.08 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.69 -0.09 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.67 -0.08 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.66 -0.08 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.65 -0.05 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.63 -0.04 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.50 -0.17 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 -0.17 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.49 -0.16 26 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 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 152 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.03 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.67 -0.03 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 -0.03 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 -0.04 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.94 -0.08 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.55 -0.10 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 -0.12 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.02 -0.13 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 -0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 -0.20 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.81 -0.04 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.76 -0.12 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.71 -0.07 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.68 -0.09 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.66 -0.08 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.65 -0.05 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.63 -0.05 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.50 -0.17 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.49 -0.17 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.49 -0.17 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 -0.04 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.25 -0.03 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.67 -0.04 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 0.00 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.82 -0.08 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.48 -0.10 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.22 -0.11 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.01 -0.13 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.85 -0.14 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.88 -0.08 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.80 -0.08 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.74 -0.08 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.70 -0.07 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.69 -0.05 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.68 -0.04 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.64 -0.06 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.50 -0.17 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.49 -0.17 20 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 0.00 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.24 -0.04 20 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.62 -0.06 20 0 16 0
29JUN27 31.00 P 2.35 2.35 2.35 2.08 -0.07 20 1 6 +1
29JUN27 32.00 P 0.00 0.00 0.00 2.62 -0.07 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.21 -0.09 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.87 -0.11 20 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 4.60 -0.11 20 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.22 -0.12 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.21 -0.09 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.09 -0.07 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.90 -0.01 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.74 -0.09 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.70 -0.08 21 0 0 0
TOTAL PUT 590 11,660 +329
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$ 4.48
29JUN26 2.60 C 0.00 0.00 0.00 1.88 -0.41 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.78 -0.41 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.68 -0.41 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.58 -0.41 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 -0.40 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.39 -0.40 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.28 -0.41 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.18 -0.41 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.08 -0.37 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.98 -0.41 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.89 -0.40 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 -0.39 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 -0.35 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.36 51 0 0 0
29JUN26 4.00 C 0.65 0.65 0.52 0.52 -0.36 44 25 25 +25
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.35 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.31 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.27 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.27 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 -0.25 48 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.22 48 0 22 0
29JUN26 4.70 C 0.18 0.18 0.18 0.13 -0.19 50 1 92 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.15 50 0 65 0
29JUN26 4.90 C 0.10 0.10 0.08 0.08 -0.13 51 33 169 +33
29JUN26 5.00 C 0.10 0.10 0.10 0.06 -0.11 51 2 322 -2
29JUN26 5.25 C 0.06 0.06 0.06 0.03 -0.07 52 2 174 0
29JUN26 5.50 C 0.03 0.03 0.03 0.01 -0.04 49 10 474 -10
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.02 57 0 668 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 402 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 72 1 376 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 521 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 1,337 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 573 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.36 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.32 48 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.33 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 -0.31 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.29 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 -0.25 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 -0.21 47 0 0 0
30JUL26 4.60 C 0.27 0.27 0.27 0.27 -0.23 46 90 90 +90
30JUL26 4.70 C 0.00 0.00 0.00 0.25 -0.17 49 0 0 0
30JUL26 4.80 C 0.27 0.27 0.20 0.21 -0.16 48 6 2 +2
30JUL26 4.90 C 0.00 0.00 0.00 0.18 -0.15 48 0 4 0
30JUL26 5.00 C 0.20 0.20 0.20 0.15 -0.14 48 10 99 +10
30JUL26 5.25 C 0.15 0.15 0.15 0.10 -0.11 48 40 455 +40
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.07 50 0 216 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.05 48 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 36 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.02 51 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 34 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30JUL26 7.75 C 0.02 0.02 0.02 0.01 0.00 68 10 0 -10
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 -0.34 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.30 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.61 -0.29 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 -0.27 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.49 -0.26 46 0 0 0
28AUG26 4.40 C 0.43 0.43 0.43 0.44 -0.26 46 2 2 +2
28AUG26 4.50 C 0.00 0.00 0.00 0.39 -0.23 45 0 0 0
28AUG26 4.60 C 0.35 0.35 0.35 0.35 -0.23 46 91 91 +91
28AUG26 4.70 C 0.00 0.00 0.00 0.32 -0.19 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 -0.18 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.25 -0.17 47 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.22 -0.15 47 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.12 47 0 0 0
28AUG26 5.50 C 0.13 0.13 0.13 0.11 -0.10 46 10 54 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.08 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.06 48 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.04 48 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.35 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.30 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.30 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.28 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 -0.27 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 -0.27 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.27 44 0 5 0
29SEP26 4.50 C 0.47 0.47 0.47 0.47 -0.23 46 21 21 +21
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.21 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.20 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.17 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 -0.18 47 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.17 47 0 48 0
29SEP26 5.25 C 0.25 0.25 0.25 0.23 -0.14 47 1 390 +1
29SEP26 5.50 C 0.19 0.19 0.19 0.17 -0.12 47 1 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.09 47 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.07 47 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.05 48 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.04 47 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.03 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.33 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.30 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.31 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 -0.28 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.29 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.29 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.26 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.25 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.24 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.22 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.20 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.19 45 0 250 0
30DEC26 5.00 C 0.43 0.43 0.43 0.43 -0.19 44 1 2 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.37 -0.16 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.14 46 0 70 0
30DEC26 5.75 C 0.32 0.32 0.32 0.25 -0.13 45 6 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.11 45 0 20 0
30DEC26 6.25 C 0.23 0.23 0.23 0.17 -0.09 45 17 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.08 45 0 87 0
30DEC26 6.75 C 0.18 0.18 0.18 0.12 -0.06 46 30 173 -30
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.05 46 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.04 45 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.30 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 -0.31 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.93 -0.30 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 -0.29 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.29 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.27 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.26 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.26 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 -0.24 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.21 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.23 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 -0.22 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.17 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.17 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.15 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.14 44 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.12 45 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.11 45 0 41 0
30MAR27 6.75 C 0.24 0.24 0.24 0.19 -0.10 44 30 34 +30
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.08 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.07 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.06 45 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 110 0
30MAR27 9.25 C 0.10 0.10 0.10 0.04 -0.03 44 12 49 0
29JUN27 3.90 C 0.00 0.00 0.00 1.09 - 47 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.03 -0.28 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.98 -0.27 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.93 -0.26 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.25 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 -0.25 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.79 -0.24 46 0 0 0
29JUN27 4.60 C 0.82 0.82 0.82 0.75 -0.23 46 1 1 +1
29JUN27 4.70 C 0.00 0.00 0.00 0.71 -0.22 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.67 -0.22 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 -0.21 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.60 -0.20 46 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.52 -0.19 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.17 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.15 46 0 0 0
29JUN27 6.00 C 0.44 0.44 0.44 0.34 -0.14 45 3 3 0
29JUN27 6.25 C 0.36 0.36 0.34 0.30 -0.13 45 3 3 +3
29JUN27 6.50 C 0.00 0.00 0.00 0.26 -0.12 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.10 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.09 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.09 45 0 0 0
29JUN27 7.50 C 0.22 0.22 0.22 0.15 -0.08 45 5 33 +5
TOTAL CALL 464 11,313 +304
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 212 0
29JUN26 3.90 P 0.02 0.02 0.02 0.03 +0.02 50 20 119 +20
29JUN26 4.00 P 0.03 0.04 0.03 0.05 +0.04 51 85 136 +85
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.04 47 0 29 0
29JUN26 4.20 P 0.09 0.09 0.09 0.09 +0.06 48 165 315 +65
29JUN26 4.30 P 0.11 0.11 0.11 0.12 +0.07 47 10 89 +10
29JUN26 4.40 P 0.09 0.18 0.09 0.17 +0.11 49 30 369 +15
29JUN26 4.50 P 0.16 0.22 0.16 0.22 +0.14 49 120 410 -115
29JUN26 4.60 P 0.25 0.25 0.25 0.28 +0.16 50 2 427 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.19 51 0 193 0
29JUN26 4.80 P 0.32 0.42 0.30 0.42 +0.21 51 8 536 +8
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.24 53 0 275 0
29JUN26 5.00 P 0.42 0.60 0.42 0.58 +0.26 53 18 660 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 +0.30 59 0 159 0
29JUN26 5.50 P 0.94 0.94 0.94 1.06 +0.34 70 3 397 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.38 69 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.38 78 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.38 87 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 +0.36 0 0 15 -15
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.38 102 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.37 99 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 +0.38 115 0 30 -312
29JUN26 7.50 P 0.00 0.00 0.00 3.02 +0.35 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.37 128 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 +0.38 134 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.37 140 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.35 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.28 +0.36 138 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.53 +0.36 143 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.78 +0.37 147 0 0 0
30JUL26 3.90 P 0.06 0.10 0.06 0.10 +0.05 49 68 70 +50
30JUL26 4.00 P 0.08 0.08 0.07 0.12 +0.06 48 40 115 +40
30JUL26 4.10 P 0.00 0.00 0.00 0.15 +0.08 47 0 60 0
30JUL26 4.20 P 0.18 0.18 0.18 0.19 +0.10 48 50 167 +50
30JUL26 4.30 P 0.20 0.20 0.20 0.23 +0.11 48 4 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 +0.13 48 0 28 0
30JUL26 4.50 P 0.27 0.27 0.24 0.33 +0.15 48 26 702 -14
30JUL26 4.60 P 0.30 0.30 0.30 0.39 +0.17 49 5 175 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.19 49 0 169 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 +0.20 49 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.23 51 0 63 0
30JUL26 5.00 P 0.54 0.54 0.54 0.65 +0.22 47 100 585 +100
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.27 54 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.33 54 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 +0.31 56 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.36 56 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.80 +0.38 62 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 +0.38 67 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 +0.37 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.55 +0.39 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.80 +0.38 82 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.04 +0.37 81 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.30 +0.38 90 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.55 +0.39 94 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.80 +0.38 98 0 0 0
28AUG26 3.90 P 0.12 0.12 0.12 0.14 +0.06 46 30 30 +30
28AUG26 4.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.21 +0.09 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.26 +0.11 48 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.30 +0.12 47 0 57 0
28AUG26 4.40 P 0.34 0.34 0.34 0.35 +0.14 48 2 27 +2
28AUG26 4.50 P 0.40 0.40 0.40 0.40 +0.15 47 10 1,011 +10
28AUG26 4.60 P 0.38 0.42 0.36 0.46 +0.17 48 11 86 +11
28AUG26 4.70 P 0.00 0.00 0.00 0.51 +0.17 47 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 +0.20 47 0 40 0
28AUG26 4.90 P 0.57 0.57 0.57 0.66 +0.22 49 3 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 +0.23 49 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 0.92 +0.24 49 0 22 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 +0.30 52 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 +0.29 52 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.58 +0.31 53 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.81 +0.33 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.07 +0.36 61 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.30 +0.36 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.55 +0.38 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.80 +0.38 68 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.04 +0.37 68 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.38 75 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.55 +0.38 78 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.80 +0.38 81 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.07 47 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.08 47 0 5 0
29SEP26 4.00 P 0.17 0.17 0.17 0.24 +0.09 48 1 65 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.10 47 0 39 0
29SEP26 4.20 P 0.25 0.25 0.25 0.32 +0.11 47 4 131 +4
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.12 47 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 +0.13 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 +0.14 47 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.16 47 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.18 48 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.20 49 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.21 48 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.19 47 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.25 49 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.25 50 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 +0.31 52 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.32 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.32 54 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.34 55 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.35 57 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 +0.36 58 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.37 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 +0.38 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.38 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.38 68 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 +0.38 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.38 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.38 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.55 +0.38 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.80 +0.39 81 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.07 45 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.08 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.10 46 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.10 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.12 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.13 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.14 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.16 45 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.16 45 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.17 45 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.18 46 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.20 46 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.20 46 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.22 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.24 46 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.28 47 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.27 47 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.32 48 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.33 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.35 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.35 49 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.36 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.38 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.37 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.37 54 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.38 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.38 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.38 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.55 +0.38 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.80 +0.38 64 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.10 45 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.10 44 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.11 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.12 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.13 44 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.14 44 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.14 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 +0.15 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.16 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.17 44 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.18 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 +0.19 44 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.20 44 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 +0.24 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.27 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.28 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.30 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.31 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.32 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.34 46 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.33 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.36 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.34 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 +0.36 49 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.36 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.37 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.30 +0.38 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.55 +0.38 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.80 +0.38 57 0 0 0
29JUN27 3.90 P 0.50 0.54 0.50 0.55 - 44 8 8 -
29JUN27 4.00 P 0.51 0.51 0.51 0.60 +0.11 43 10 12 +10
29JUN27 4.10 P 0.00 0.00 0.00 0.65 +0.12 43 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.13 44 0 12 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.13 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 +0.14 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 +0.15 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 +0.15 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 +0.15 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 +0.17 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 +0.17 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.37 +0.19 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 +0.20 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 +0.21 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.23 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 +0.24 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.34 +0.25 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 +0.26 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.76 +0.27 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.98 +0.28 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.20 +0.29 33 0 0 0
TOTAL PUT 833 12,670 +62
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$ 46.70
29JUN26 23.00 C 0.00 0.00 0.00 23.74 -0.81 97 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.74 -0.84 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.74 -0.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.74 -0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.74 -0.83 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.75 -0.77 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.75 -0.89 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.75 -0.78 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.75 -0.89 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.75 -0.83 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.75 -0.85 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 12.76 -0.84 48 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 11.76 -0.83 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.76 -0.88 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.76 -0.81 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 8.77 -0.74 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.79 -0.90 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.81 -0.70 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 5.87 -0.70 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.96 -0.69 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.10 -0.69 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.31 -0.67 35 0 0 0
29JUN26 45.00 C 3.03 3.03 2.26 2.61 -0.64 35 278 294 +261
29JUN26 46.00 C 0.00 0.00 0.00 1.94 -0.65 34 0 61 0
29JUN26 47.00 C 1.35 1.35 1.35 1.45 -0.64 34 1 99 +1
29JUN26 48.00 C 1.30 1.30 1.01 1.05 -0.54 35 76 253 +61
29JUN26 49.00 C 0.00 0.00 0.00 0.76 -0.43 35 0 276 0
29JUN26 50.00 C 0.67 0.67 0.52 0.53 -0.34 36 37 535 +22
29JUN26 52.50 C 0.31 0.31 0.22 0.18 -0.18 36 9 198 -2
29JUN26 55.00 C 0.14 0.14 0.14 0.05 -0.08 35 1 566 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 10.76 -0.95 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.81 -0.85 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.85 -0.87 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.89 -0.90 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.97 -0.67 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.08 -0.67 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.24 -0.65 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.46 -0.63 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.76 -0.59 38 0 0 0
30JUL26 45.00 C 3.49 3.49 2.74 3.07 -0.71 37 316 312 +268
30JUL26 46.00 C 2.81 2.81 2.36 2.61 -0.55 39 52 188 +30
30JUL26 47.00 C 2.34 2.34 1.90 2.05 -0.55 38 23 138 -15
30JUL26 48.00 C 1.90 1.90 1.51 1.69 -0.43 38 69 161 +24
30JUL26 49.00 C 1.19 1.19 1.18 1.33 -0.39 38 30 72 +30
30JUL26 50.00 C 1.24 1.24 0.94 1.02 -0.36 38 157 291 +131
30JUL26 52.50 C 0.71 0.71 0.71 0.53 -0.22 38 15 166 0
30JUL26 55.00 C 0.00 0.00 0.00 0.26 -0.14 38 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.08 38 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 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
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.90 -0.85 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.89 -0.98 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.10 -0.66 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.26 -0.65 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.49 -0.61 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.76 -0.60 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.12 -0.55 39 0 0 0
28AUG26 45.00 C 3.24 3.24 3.22 3.53 -0.51 39 20 20 +20
28AUG26 46.00 C 0.00 0.00 0.00 3.03 -0.57 39 0 9 0
28AUG26 47.00 C 0.00 0.00 0.00 2.57 -0.51 39 0 36 0
28AUG26 48.00 C 2.40 2.40 2.40 2.19 -0.44 39 1 161 -1
28AUG26 49.00 C 0.00 0.00 0.00 1.83 -0.41 39 0 111 0
28AUG26 50.00 C 1.74 1.74 1.74 1.58 -0.32 40 5 29 +5
28AUG26 52.50 C 0.00 0.00 0.00 1.01 -0.23 40 0 33 0
28AUG26 55.00 C 0.00 0.00 0.00 0.63 -0.17 39 0 45 0
28AUG26 57.50 C 0.50 0.50 0.50 0.39 -0.12 39 10 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.75 -0.89 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.76 -0.89 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.78 -0.89 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.84 -0.87 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.81 -0.96 32 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.90 -0.93 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.96 -1.06 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.32 -0.68 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.57 -0.56 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.85 -0.54 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.21 -0.49 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 -0.46 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.06 -0.44 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.61 -0.50 40 0 111 0
29SEP26 47.00 C 3.36 3.36 3.36 3.25 -0.38 41 7 45 0
29SEP26 48.00 C 2.98 2.98 2.72 2.87 -0.34 41 30 50 0
29SEP26 49.00 C 2.63 2.63 2.63 2.48 -0.35 40 22 140 0
29SEP26 50.00 C 0.00 0.00 0.00 2.22 -0.27 41 0 104 0
29SEP26 52.50 C 1.75 1.75 1.75 1.61 -0.19 41 2 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.15 41 0 630 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.11 41 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.08 41 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.05 41 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 41 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 11.05 -0.69 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 -0.69 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.38 -0.70 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 -0.64 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.08 -0.54 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.74 -0.26 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.17 -0.21 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.67 -0.16 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.17 -0.14 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.72 -0.09 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.31 -0.07 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.90 -0.06 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.54 -0.02 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.20 -0.02 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.75 -0.13 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.08 -0.09 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.50 -0.07 42 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.01 -0.05 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.35 +0.07 42 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.08 +0.08 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.05 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.43 -0.66 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.69 -0.72 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.99 -0.70 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.34 -0.67 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.75 -0.55 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.10 -0.65 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.61 -0.61 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.13 -0.62 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.66 -0.62 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.24 -0.57 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.57 38 0 1,010 0
30MAR27 47.00 C 5.04 5.13 5.04 5.62 -0.59 39 2 43 +2
30MAR27 48.00 C 0.00 0.00 0.00 5.24 -0.57 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.91 -0.37 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 -0.53 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 -0.34 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.19 -0.36 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.71 -0.28 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.22 -0.40 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.28 39 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.53 -0.23 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.26 -0.23 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.05 -0.22 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.86 -0.22 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.72 -0.19 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -0.18 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.71 -0.81 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.13 -0.73 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.58 -0.67 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.07 -0.66 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.64 -0.59 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.15 -0.65 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.71 -0.62 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.27 -0.64 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.87 -0.58 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.49 -0.59 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.11 -0.58 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.77 -0.58 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.46 -0.50 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.71 -0.48 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.08 -0.46 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.55 -0.38 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.09 -0.34 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.65 -0.20 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.28 -0.20 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.95 -0.17 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.68 -0.16 39 0 0 0
TOTAL CALL 1,163 11,083 +836
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 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 0.12 0.12 0.12 0.05 -0.01 35 2 32 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 0.00 35 0 110 0
29JUN26 43.00 P 0.36 0.42 0.35 0.34 +0.02 36 29 63 +19
29JUN26 44.00 P 0.61 0.61 0.61 0.56 +0.06 36 5 76 +5
29JUN26 45.00 P 0.85 1.13 0.83 0.86 +0.10 36 206 359 +178
29JUN26 46.00 P 1.22 1.52 1.17 1.26 +0.16 36 134 305 +90
29JUN26 47.00 P 1.60 1.94 1.60 1.76 +0.24 36 20 257 -15
29JUN26 48.00 P 0.00 0.00 0.00 2.31 +0.28 35 0 160 0
29JUN26 49.00 P 2.90 3.30 2.90 3.08 +0.38 37 18 183 -3
29JUN26 50.00 P 3.90 3.90 3.90 3.75 +0.37 35 5 315 -5
29JUN26 52.50 P 0.00 0.00 0.00 5.92 +0.52 35 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 8.56 +0.87 53 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 10.93 +0.81 56 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 13.43 +0.81 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.93 +0.81 72 0 75 0
29JUN26 65.00 P 18.58 18.94 18.58 18.30 +0.68 0 6 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.93 +0.81 87 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.43 +0.81 94 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.99 +0.87 106 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.49 +0.87 112 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.93 +0.81 113 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.49 +0.87 125 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.80 +0.68 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.30 +0.68 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.80 +0.68 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 +0.08 38 0 0 0
30JUL26 40.00 P 0.90 0.98 0.90 0.81 +0.11 38 5 55 +3
30JUL26 41.00 P 1.13 1.13 1.13 1.05 +0.10 37 1 8 +1
30JUL26 42.00 P 1.42 1.62 1.42 1.45 +0.19 38 57 69 +38
30JUL26 43.00 P 1.81 1.82 1.81 1.85 +0.24 38 18 237 +18
30JUL26 44.00 P 0.00 0.00 0.00 2.29 +0.27 38 0 290 0
30JUL26 45.00 P 2.72 3.06 2.70 2.73 +0.24 37 53 345 +7
30JUL26 46.00 P 3.08 3.64 3.08 3.29 +0.27 36 61 150 0
30JUL26 47.00 P 3.92 4.39 3.78 4.04 +0.43 38 125 333 +54
30JUL26 48.00 P 0.00 0.00 0.00 4.73 +0.49 38 1 379 0
30JUL26 49.00 P 0.00 0.00 0.00 5.48 +0.55 38 0 426 0
30JUL26 50.00 P 0.00 0.00 0.00 6.27 +0.44 38 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 8.40 +0.53 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 10.76 +0.83 40 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 13.17 +0.82 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.58 +0.83 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.05 +0.86 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.56 +0.89 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.05 +0.94 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.54 +1.00 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.03 +0.99 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.44 +0.91 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.84 +0.09 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.10 +0.15 40 0 0 0
28AUG26 40.00 P 1.50 1.50 1.50 1.39 +0.20 40 15 16 +15
28AUG26 41.00 P 1.58 1.92 1.58 1.72 +0.22 40 70 97 +70
28AUG26 42.00 P 1.90 2.23 1.90 2.09 +0.25 39 45 104 +45
28AUG26 43.00 P 2.40 2.62 2.40 2.51 +0.28 39 30 148 +30
28AUG26 44.00 P 3.18 3.18 3.18 2.92 +0.25 38 6 260 0
28AUG26 45.00 P 0.00 0.00 0.00 3.47 +0.33 39 0 229 0
28AUG26 46.00 P 3.92 4.32 3.92 4.06 +0.37 39 98 90 +6
28AUG26 47.00 P 4.57 4.93 4.52 4.70 +0.45 39 63 196 +21
28AUG26 48.00 P 0.00 0.00 0.00 5.37 +0.50 39 0 196 0
28AUG26 49.00 P 0.00 0.00 0.00 6.27 +0.74 41 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 6.83 +0.25 39 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 9.00 +0.71 42 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 11.21 +0.91 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.57 +1.04 46 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 15.69 +0.79 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.09 +0.81 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.56 +0.86 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.05 +0.90 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.54 +0.94 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.03 +0.96 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.45 +0.88 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 +0.06 41 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.50 +0.07 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 +0.08 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
29SEP26 37.00 P 1.07 1.08 1.07 1.06 +0.12 41 4 13 +4
29SEP26 38.00 P 0.00 0.00 0.00 1.31 +0.21 41 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.58 +0.22 40 0 1 0
29SEP26 40.00 P 1.91 2.06 1.91 1.96 +0.30 41 130 133 +112
29SEP26 41.00 P 2.12 2.43 2.12 2.25 +0.26 40 97 111 +93
29SEP26 42.00 P 2.56 2.85 2.56 2.77 +0.40 41 60 80 +45
29SEP26 43.00 P 2.94 3.24 2.94 3.24 +0.47 41 21 159 +21
29SEP26 44.00 P 0.00 0.00 0.00 3.56 +0.32 40 0 293 0
29SEP26 45.00 P 4.07 4.07 4.05 4.06 +0.34 39 6 313 +6
29SEP26 46.00 P 4.50 4.86 4.44 4.67 +0.41 40 79 185 +9
29SEP26 47.00 P 5.10 5.60 5.10 5.30 +0.48 40 18 884 0
29SEP26 48.00 P 0.00 0.00 0.00 5.92 +0.49 39 0 148 0
29SEP26 49.00 P 6.93 6.96 6.93 6.49 +0.43 38 2 199 0
29SEP26 50.00 P 0.00 0.00 0.00 7.63 +0.53 43 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 9.52 +0.98 43 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 11.55 +0.69 43 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 13.78 +1.05 44 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.05 +0.91 45 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 18.28 +0.83 43 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.81 +1.03 47 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 23.05 +0.81 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 25.78 +1.16 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.18 +0.99 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.45 +0.86 41 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.93 +0.85 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.42 +0.89 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.92 +0.90 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.41 +0.91 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.90 +0.90 0 0 0 0
30DEC26 36.00 P 1.80 1.80 1.80 1.83 +0.33 42 1 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 +0.37 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.49 +0.41 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.83 +0.41 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 +0.39 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.57 +0.37 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.01 +0.37 41 0 32 0
30DEC26 43.00 P 4.65 4.65 4.65 4.50 +0.39 41 1 16 +1
30DEC26 44.00 P 0.00 0.00 0.00 5.14 +0.53 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.70 +0.62 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.28 +0.63 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 +0.69 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.57 +0.75 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.20 +0.72 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.90 +0.77 43 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.72 +0.83 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.70 +0.92 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.78 +1.01 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.76 +0.87 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.97 +0.89 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.23 +0.90 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.54 +0.88 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.88 +0.85 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.22 +0.79 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.61 +0.75 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.01 +0.70 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.45 +0.68 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.92 +0.67 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.43 +0.70 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.92 +0.71 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.24 0.00 40 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.60 +0.10 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 +0.12 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.35 +0.22 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.79 +0.25 40 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 4.22 +0.27 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.72 +0.34 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.23 +0.36 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 +0.29 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.33 +0.33 40 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.91 +0.35 40 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 7.53 +0.40 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 8.16 +0.40 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.84 +0.42 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.51 +0.59 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 11.33 +0.52 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.23 +0.56 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.19 +0.56 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.27 +0.53 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.41 +0.59 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.60 +0.60 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.84 +0.62 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.16 +0.73 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.54 +0.81 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.83 +0.78 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.25 +0.88 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.61 +0.16 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 +0.27 40 0 2 0
29JUN27 40.00 P 4.40 4.40 4.40 4.47 +0.29 40 1 4 +1
29JUN27 41.00 P 0.00 0.00 0.00 4.95 +0.33 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.41 +0.33 40 0 3 0
29JUN27 43.00 P 6.10 6.10 6.10 5.91 +0.37 40 1 0 -1
29JUN27 44.00 P 0.00 0.00 0.00 6.45 +0.39 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.99 +0.39 40 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 7.58 +0.44 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.19 +0.46 40 0 0 0
29JUN27 48.00 P 8.97 8.97 8.97 8.81 +0.47 40 1 1 +1
29JUN27 49.00 P 0.00 0.00 0.00 9.46 +0.50 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.15 +0.54 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.90 +0.46 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.76 +0.49 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.71 +0.53 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.80 +0.66 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.90 +0.69 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.67 +0.52 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.88 +0.39 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.16 +0.58 39 0 0 0
TOTAL PUT 1,495 12,419 +871
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$ 42.20
29JUN26 29.00 C 0.00 0.00 0.00 13.25 +0.02 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.25 +0.01 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.25 +0.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.25 +0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.25 +0.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.26 +0.02 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.26 +0.01 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.27 +0.01 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.28 0.00 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.33 0.00 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.42 -0.01 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.58 -0.03 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.86 -0.04 28 0 45 0
29JUN26 42.00 C 1.15 1.15 1.15 1.23 -0.05 27 15 147 +15
29JUN26 43.00 C 0.00 0.00 0.00 0.79 -0.05 27 0 113 0
29JUN26 44.00 C 0.46 0.53 0.46 0.48 -0.04 27 105 63 -75
29JUN26 45.00 C 0.30 0.30 0.30 0.28 -0.04 28 1 160 0
29JUN26 46.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 84 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 128 0
29JUN26 48.00 C 0.08 0.08 0.08 0.04 -0.01 28 2 114 -2
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 159 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 465 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.27 +0.03 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.38 +0.01 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.26 -0.15 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.49 +0.01 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.60 +0.01 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.76 +0.01 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.97 0.00 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.26 0.00 29 0 15 0
30JUL26 41.00 C 2.51 2.51 2.51 2.58 -0.06 29 15 30 +15
30JUL26 42.00 C 1.96 2.02 1.96 2.02 -0.01 28 45 60 +30
30JUL26 43.00 C 0.00 0.00 0.00 1.57 -0.01 29 0 128 0
30JUL26 44.00 C 0.00 0.00 0.00 1.20 -0.01 29 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.91 0.00 29 0 56 0
30JUL26 46.00 C 0.63 0.63 0.63 0.68 0.00 29 15 90 -15
30JUL26 47.00 C 0.00 0.00 0.00 0.50 -0.01 30 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.36 0.00 30 0 41 0
30JUL26 49.00 C 0.30 0.30 0.30 0.25 0.00 30 30 52 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 0.00 30 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.44 +0.02 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.43 -0.08 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.55 -0.14 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.85 +0.01 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.04 +0.02 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.28 +0.02 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.57 +0.02 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.92 +0.02 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.26 +0.02 31 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.74 +0.02 31 0 1 0
28AUG26 43.00 C 2.26 2.26 2.26 2.28 0.00 31 15 43 0
28AUG26 44.00 C 0.00 0.00 0.00 1.89 0.00 31 0 56 0
28AUG26 45.00 C 0.00 0.00 0.00 1.56 0.00 32 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.28 0.00 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.07 +0.02 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 0.85 +0.01 32 0 32 0
28AUG26 49.00 C 0.00 0.00 0.00 0.68 +0.01 32 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.28 0.00 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 0.00 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 0.00 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.49 -0.08 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.58 -0.08 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.70 -0.07 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.83 -0.14 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.19 +0.03 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.42 +0.03 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.70 +0.04 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.03 +0.04 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.54 +0.17 34 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.78 +0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.27 +0.02 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.81 +0.02 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 +0.02 32 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.05 +0.01 32 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.75 +0.02 32 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 +0.02 32 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.26 +0.02 32 0 75 0
29SEP26 49.00 C 1.08 1.08 1.08 1.06 +0.03 33 15 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.88 +0.03 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 +0.03 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 11.15 -0.11 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.32 -0.07 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.52 -0.07 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.77 -0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.01 -0.09 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.31 -0.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.77 +0.09 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.16 +0.09 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.59 +0.10 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.05 +0.10 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.56 +0.11 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.10 +0.10 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 +0.11 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.10 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.85 +0.01 32 0 0 0
30DEC26 47.00 C 2.64 2.64 2.64 2.54 0.00 32 15 45 0
30DEC26 48.00 C 2.34 2.36 2.34 2.32 +0.06 32 30 33 +17
30DEC26 49.00 C 2.14 2.14 2.14 2.06 +0.04 32 15 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.84 +0.05 33 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 +0.04 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.07 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.06 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.06 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.90 -0.06 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.09 -0.09 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.36 -0.06 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.61 -0.06 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.92 -0.05 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.27 -0.08 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.64 -0.07 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 -0.08 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.69 +0.10 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.18 +0.10 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.70 +0.10 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.25 +0.10 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 +0.10 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 +0.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.10 +0.01 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 +0.02 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.45 +0.03 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.10 -0.02 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.77 +0.09 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 +0.09 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.06 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 +0.07 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.15 +0.07 34 0 8 0
30MAR27 62.50 C 0.85 0.85 0.85 0.90 +0.08 34 15 15 +15
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.68 +0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.94 +0.01 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.24 +0.01 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.55 0.00 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.93 +0.01 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.31 +0.01 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.71 -0.02 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.17 -0.02 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.65 +0.19 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.17 +0.16 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.72 +0.16 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.14 +0.01 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.91 0.00 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.53 +0.01 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.17 +0.01 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.86 0.00 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.56 +0.01 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.27 +0.01 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.60 +0.02 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.15 +0.06 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.73 +0.05 33 0 0 0
TOTAL CALL 333 5,881 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 79 0
29JUN26 38.00 P 0.13 0.13 0.13 0.07 -0.02 28 7 190 -7
29JUN26 39.00 P 0.34 0.34 0.21 0.16 -0.03 28 264 272 +136
29JUN26 40.00 P 0.58 0.58 0.37 0.33 -0.04 28 195 223 +106
29JUN26 41.00 P 0.85 0.85 0.69 0.61 -0.06 28 65 144 +44
29JUN26 42.00 P 1.35 1.35 1.00 1.01 -0.09 28 12 202 -6
29JUN26 43.00 P 1.74 1.74 1.74 1.59 -0.07 28 2 141 -2
29JUN26 44.00 P 2.26 2.26 2.26 2.23 -0.05 28 1 149 0
29JUN26 45.00 P 0.00 0.00 0.00 3.02 -0.05 27 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.90 -0.03 28 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.83 -0.03 27 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.80 -0.03 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.00 +0.18 48 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.93 +0.01 48 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.41 +0.02 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.89 +0.02 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.37 -0.01 71 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.89 -0.05 81 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.41 -0.03 91 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.89 -0.06 96 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.38 0.00 101 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.88 -0.01 108 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.39 -0.10 115 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.89 -0.01 121 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.39 -0.01 127 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 0.00 30 0 42 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 0.00 30 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 54 0
30JUL26 39.00 P 0.73 0.73 0.73 0.64 -0.01 30 15 37 +15
30JUL26 40.00 P 1.18 1.18 1.18 0.94 -0.01 30 2 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.31 -0.02 30 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.78 -0.01 30 0 47 0
30JUL26 43.00 P 2.34 2.34 2.34 2.33 -0.02 31 29 90 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.88 -0.02 29 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.57 -0.02 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.33 -0.02 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.15 -0.02 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.02 -0.01 30 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.13 +0.19 36 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.08 +0.16 38 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.51 +0.05 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.07 +0.19 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.51 +0.13 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.07 +0.13 64 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.57 +0.13 69 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.07 +0.12 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.57 +0.15 80 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.07 +0.14 84 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.87 0.00 32 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 1.15 -0.01 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.48 -0.04 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.87 -0.06 32 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.41 -0.01 33 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.98 +0.01 33 0 75 0
28AUG26 44.00 P 0.00 0.00 0.00 3.56 -0.02 33 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 4.14 0.00 32 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.85 0.00 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.61 0.00 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.40 0.00 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.45 +0.21 36 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.35 +0.08 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.63 +0.08 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.07 +0.11 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.51 +0.10 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.07 +0.13 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.57 +0.13 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.07 +0.12 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.57 +0.15 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 +0.03 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.03 33 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.03 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.53 +0.01 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.30 -0.04 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.85 +0.02 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 0.00 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.79 -0.20 31 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.55 +0.04 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.23 +0.03 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.94 +0.02 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.72 +0.03 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.74 +0.25 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.59 +0.09 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.79 +0.12 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.09 +0.07 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.54 +0.07 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.07 +0.12 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.57 +0.12 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.07 +0.12 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.57 +0.15 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.07 +0.14 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.39 -0.10 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.03 +0.12 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.51 +0.10 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.05 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.70 +0.07 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.08 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.40 +0.06 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 +0.06 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.02 +0.04 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 +0.02 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.80 +0.02 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.25 +0.02 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.75 +0.03 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.30 +0.10 33 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 +0.14 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.56 +0.17 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.21 +0.18 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 +0.20 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.57 +0.01 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.42 +0.10 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.20 +0.10 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.23 +0.10 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.39 +0.09 35 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.68 +0.14 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.07 +0.12 37 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.57 +0.12 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.07 +0.12 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.57 +0.15 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.07 +0.14 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.52 +0.03 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.03 +0.06 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.24 +0.06 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.51 +0.06 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.79 +0.07 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 +0.02 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.02 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.71 +0.05 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 +0.06 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.54 +0.07 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.01 +0.08 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.68 +0.04 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.24 +0.10 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.82 +0.04 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.23 +0.07 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.87 +0.07 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.54 +0.06 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.25 +0.08 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.89 0.00 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.72 +0.11 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.67 +0.08 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.74 +0.13 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.90 +0.11 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.15 +0.08 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.57 +0.12 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.07 +0.12 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.57 +0.15 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.07 +0.14 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.75 +0.07 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.74 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.10 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.49 0.00 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.91 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.36 0.00 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.84 0.00 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.35 0.00 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.88 0.00 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 0.00 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.04 0.00 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.73 +0.04 32 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 8.31 0.00 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.07 +0.09 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.76 +0.09 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.48 +0.05 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.33 +0.08 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.20 0.00 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.25 +0.03 30 0 0 0
TOTAL PUT 592 7,748 +301
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$ 187.70
29JUN26 147.50 C 0.00 0.00 0.00 40.77 -0.54 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.26 -0.58 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 35.43 -0.76 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 33.01 -1.22 35 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.55 -0.74 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.12 -0.74 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.72 -0.74 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.37 -0.73 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.07 -0.73 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.85 -0.72 35 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 16.72 -0.70 35 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 14.69 -0.69 35 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 12.78 -0.67 35 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 11.01 -0.64 35 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 9.39 -0.60 35 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 7.94 -0.53 35 0 108 0
29JUN26 187.50 C 8.42 8.42 6.74 6.68 -0.41 35 72 167 +4
29JUN26 190.00 C 6.80 7.13 5.58 5.55 -0.36 35 104 383 +57
29JUN26 192.50 C 5.65 5.97 4.58 4.54 -0.35 35 168 363 +76
29JUN26 195.00 C 4.73 4.73 3.50 3.67 -0.34 35 48 430 +33
29JUN26 197.50 C 4.50 4.50 2.87 2.92 -0.33 35 94 383 +31
29JUN26 200.00 C 2.90 3.30 2.22 2.30 -0.30 35 166 420 +14
29JUN26 205.00 C 1.67 2.09 1.38 1.37 -0.22 35 88 523 -12
29JUN26 210.00 C 1.20 1.20 0.84 0.78 -0.15 35 70 1,043 -11
29JUN26 215.00 C 0.65 0.80 0.65 0.43 -0.09 35 37 746 +37
29JUN26 220.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 532 0
29JUN26 225.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 117 0
29JUN26 230.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 226 0
29JUN26 240.00 C 0.00 0.00 0.00 0.02 0.00 37 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 250.00 C 0.09 0.09 0.09 0.01 0.00 40 1 100 -1
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 41.74 -0.94 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.93 -1.06 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 37.00 -0.61 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.09 -1.31 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.60 -0.69 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.63 -0.66 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.49 -0.64 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.42 -0.62 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 23.41 -0.60 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 21.49 -0.58 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 19.65 -0.56 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 17.90 -0.53 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 16.24 -0.51 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 14.68 -0.48 35 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 13.38 -0.23 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 12.01 -0.24 36 0 225 0
30JUL26 187.50 C 10.66 10.66 10.50 10.74 -0.20 36 16 188 0
30JUL26 190.00 C 10.17 10.81 9.36 9.64 -0.15 36 45 196 +15
30JUL26 192.50 C 9.28 9.66 9.28 8.59 -0.09 36 45 134 +33
30JUL26 195.00 C 8.20 8.20 7.50 7.51 -0.22 36 19 200 +16
30JUL26 197.50 C 0.00 0.00 0.00 6.69 -0.11 36 0 223 0
30JUL26 200.00 C 0.00 0.00 0.00 5.86 -0.19 36 0 133 0
30JUL26 205.00 C 4.73 4.91 4.73 4.45 -0.21 36 45 651 +15
30JUL26 210.00 C 4.20 4.20 3.49 3.33 -0.16 36 18 88 +7
30JUL26 215.00 C 3.10 3.25 3.10 2.45 -0.13 36 34 173 +11
30JUL26 220.00 C 2.24 2.24 1.99 1.78 -0.10 36 26 688 +24
30JUL26 225.00 C 0.00 0.00 0.00 1.28 -0.07 36 0 174 0
30JUL26 230.00 C 1.32 1.32 1.31 0.91 -0.05 36 15 181 +10
30JUL26 235.00 C 0.00 0.00 0.00 0.63 -0.04 36 0 342 0
30JUL26 240.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 90 0
28AUG26 150.00 C 0.00 0.00 0.00 40.72 -0.45 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 38.50 -0.44 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 36.31 -0.29 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 34.20 -0.48 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.06 -0.72 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.54 -0.51 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.66 -0.49 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.81 -0.47 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.08 -0.42 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.37 -0.41 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.77 -0.36 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 19.23 -0.37 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 17.74 -0.35 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 16.57 -0.13 38 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 15.36 -0.23 38 0 93 0
28AUG26 187.50 C 14.37 14.37 14.37 13.95 -0.42 38 15 115 -2
28AUG26 190.00 C 14.52 14.52 13.24 13.02 -0.18 38 45 229 +30
28AUG26 192.50 C 12.61 12.61 12.18 11.94 -0.23 38 20 96 +15
28AUG26 195.00 C 11.46 11.58 11.17 10.90 -0.20 38 45 102 +15
28AUG26 197.50 C 10.61 10.90 10.00 9.94 -0.18 38 45 110 +45
28AUG26 200.00 C 9.70 9.70 9.06 9.02 -0.16 38 23 213 +23
28AUG26 205.00 C 8.07 8.07 7.77 7.43 -0.12 38 29 183 +29
28AUG26 210.00 C 6.81 6.81 6.53 6.06 -0.09 38 30 102 +30
28AUG26 215.00 C 5.85 5.85 5.36 4.88 -0.08 38 19 146 -4
28AUG26 220.00 C 4.44 4.44 4.44 3.95 -0.05 38 13 153 +13
28AUG26 225.00 C 0.00 0.00 0.00 3.15 -0.03 38 0 200 0
28AUG26 230.00 C 0.00 0.00 0.00 2.50 -0.02 38 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 1.92 -0.01 37 0 59 0
28AUG26 240.00 C 0.00 0.00 0.00 1.49 -0.05 37 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.54 -0.76 41 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 41.38 -0.21 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.27 -0.69 40 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 37.31 -0.53 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.19 -0.72 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.20 -0.68 39 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 30.91 -0.53 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.08 -0.52 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.40 -0.49 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.72 -0.49 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 24.11 -0.43 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 22.62 -0.42 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.41 -0.26 38 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.00 -0.24 38 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 18.55 -0.35 37 0 28 0
29SEP26 185.00 C 0.00 0.00 0.00 17.31 -0.27 37 0 1 0
29SEP26 187.50 C 16.01 16.20 16.01 16.13 -0.27 37 30 45 +15
29SEP26 190.00 C 16.28 16.28 16.28 15.01 -0.25 37 15 94 -15
29SEP26 192.50 C 15.17 15.17 15.17 13.92 -0.26 37 10 343 0
29SEP26 195.00 C 13.54 14.13 13.54 12.93 -0.28 38 25 84 +15
29SEP26 197.50 C 0.00 0.00 0.00 12.06 -0.20 38 0 87 0
29SEP26 200.00 C 0.00 0.00 0.00 11.12 -0.24 37 0 75 0
29SEP26 205.00 C 10.22 10.22 10.22 9.54 -0.22 38 15 134 +7
29SEP26 210.00 C 0.00 0.00 0.00 8.09 -0.19 38 0 300 0
29SEP26 215.00 C 7.67 7.67 7.67 6.84 -0.15 38 15 99 +15
29SEP26 220.00 C 0.00 0.00 0.00 5.70 -0.15 37 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 4.81 -0.11 37 0 42 0
29SEP26 230.00 C 0.00 0.00 0.00 3.95 -0.11 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 3.23 -0.07 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.63 -0.14 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 2.20 -0.11 37 0 2 0
29SEP26 250.00 C 2.19 2.19 2.19 1.82 -0.05 37 15 118 +9
29SEP26 255.00 C 0.00 0.00 0.00 1.48 -0.07 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.18 -0.03 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 0.98 -0.02 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.79 -0.02 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.64 -0.01 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.34 0.00 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 46.82 -0.54 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.88 -0.58 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.99 -0.57 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 41.02 -0.70 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 39.25 -0.68 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.50 -0.25 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.87 -0.61 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.27 -0.60 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.58 -1.16 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.03 -0.70 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.59 -1.09 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.15 -0.34 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.80 -0.99 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.55 -0.28 37 0 21 0
30DEC26 182.50 C 24.33 24.33 24.33 24.20 -0.38 37 11 11 +11
30DEC26 185.00 C 0.00 0.00 0.00 22.96 -0.28 37 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 21.76 -0.29 37 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 20.66 -0.37 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.61 -0.29 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.68 -0.18 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 17.69 -0.27 37 0 255 0
30DEC26 200.00 C 16.88 16.88 16.88 16.71 -0.01 37 15 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.11 -0.19 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.57 -0.14 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.19 -0.15 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.94 -0.13 38 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 9.81 -0.10 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.74 -0.07 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 7.26 -0.48 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.52 -0.19 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.85 -0.06 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.26 +0.05 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.72 +0.10 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.03 -0.01 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.56 0.00 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.15 -0.09 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.74 0.00 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 49.90 -0.64 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.65 -1.16 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.89 -0.75 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 44.19 -1.19 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.52 -0.75 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.37 -0.80 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.43 -0.63 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.93 -0.19 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 36.75 +0.07 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.15 -0.48 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 33.76 -0.46 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.56 -0.31 37 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 31.25 -0.31 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.70 -0.60 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.50 -0.93 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.29 -0.21 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 26.16 -0.25 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.08 -0.20 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 23.96 -0.30 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.02 -0.18 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 22.07 -0.15 37 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 21.15 -0.32 37 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 19.39 -0.31 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.80 -0.19 37 0 1,182 0
30MAR27 215.00 C 17.10 17.10 17.10 16.31 -0.13 37 30 60 +28
30MAR27 220.00 C 0.00 0.00 0.00 14.98 -0.15 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 13.73 -0.15 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 12.60 -0.13 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.39 -0.26 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 10.56 +0.14 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.72 - 35 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 39.69 - 36 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 38.33 -1.29 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.00 -0.43 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 35.73 -0.41 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 34.49 -0.40 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 33.30 -0.39 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 32.14 -0.37 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.81 -0.22 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.73 -0.17 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.69 -0.20 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.67 -0.24 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.70 -0.23 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 25.75 -0.20 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 24.77 -0.21 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 23.12 -0.09 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.51 -0.10 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 19.93 -0.16 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 18.61 -0.07 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 17.31 -0.08 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.11 -0.05 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 15.00 -0.06 37 0 4 0
29JUN27 240.00 C 13.90 14.10 13.90 13.91 +0.23 37 6 10 +6
TOTAL CALL 1,582 21,087 +644
29JUN26 147.50 P 0.11 0.11 0.11 0.01 0.00 36 1 132 -1
29JUN26 150.00 P 0.00 0.00 0.00 0.02 0.00 36 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.04 0.00 36 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.06 0.00 35 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.10 0.00 35 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.17 0.00 35 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.27 0.00 35 0 190 0
29JUN26 165.00 P 0.46 0.51 0.46 0.41 0.00 35 9 86 +6
29JUN26 167.50 P 0.71 0.72 0.70 0.62 +0.01 35 16 445 0
29JUN26 170.00 P 0.87 0.87 0.83 0.90 +0.03 35 11 2,185 +9
29JUN26 172.50 P 1.02 1.18 0.98 1.26 +0.03 35 63 378 +13
29JUN26 175.00 P 1.70 1.78 1.34 1.69 +0.06 35 38 1,458 +17
29JUN26 177.50 P 2.05 2.14 1.88 2.25 +0.04 34 70 623 +54
29JUN26 180.00 P 2.88 3.02 2.50 2.95 +0.10 34 64 1,311 -28
29JUN26 182.50 P 3.26 3.50 3.21 3.83 +0.16 34 33 365 +2
29JUN26 185.00 P 4.63 5.10 4.07 4.83 +0.10 34 21 402 -16
29JUN26 187.50 P 5.24 5.24 4.90 6.02 +0.17 34 162 256 +67
29JUN26 190.00 P 6.37 7.70 6.37 7.36 +0.14 34 139 210 +47
29JUN26 192.50 P 7.73 7.73 7.70 8.81 +0.10 34 57 260 +15
29JUN26 195.00 P 0.00 0.00 0.00 10.59 +0.37 35 0 168 0
29JUN26 197.50 P 0.00 0.00 0.00 12.35 +0.38 35 0 212 0
29JUN26 200.00 P 0.00 0.00 0.00 14.27 +0.44 35 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 18.38 +0.53 35 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 22.83 +0.59 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 27.51 +0.63 35 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 32.36 +0.68 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 37.30 +0.51 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 42.30 +0.70 0 0 84 -1
29JUN26 235.00 P 0.00 0.00 0.00 47.30 +0.70 0 0 6 -9
29JUN26 240.00 P 0.00 0.00 0.00 52.30 +0.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.30 +0.55 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 62.30 +0.70 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 67.30 +0.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.30 +0.70 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.30 +0.70 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 82.30 +0.70 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.30 +0.70 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.30 +0.70 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.30 +0.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.30 +0.70 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.30 +0.70 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.30 +0.70 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.30 +0.56 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.30 +0.70 0 0 0 0
30JUL26 147.50 P 0.54 0.54 0.54 0.32 +0.04 36 3 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.43 +0.03 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.60 +0.06 36 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 1.04 +0.07 36 0 868 0
30JUL26 160.00 P 1.24 1.47 1.24 1.33 +0.09 36 16 197 +1
30JUL26 162.50 P 0.00 0.00 0.00 1.69 +0.18 36 0 299 0
30JUL26 165.00 P 0.00 0.00 0.00 2.06 +0.17 35 0 331 0
30JUL26 167.50 P 2.35 2.35 2.35 2.54 +0.16 35 24 194 +9
30JUL26 170.00 P 2.82 2.82 2.82 3.08 +0.21 35 15 222 +15
30JUL26 172.50 P 0.00 0.00 0.00 3.74 +0.24 35 0 188 0
30JUL26 175.00 P 4.09 4.46 4.09 4.43 +0.19 35 20 121 +2
30JUL26 177.50 P 4.89 5.00 4.82 5.25 +0.21 35 32 132 +26
30JUL26 180.00 P 0.00 0.00 0.00 6.18 +0.23 35 0 178 0
30JUL26 182.50 P 6.89 6.89 6.53 7.19 +0.16 35 45 283 0
30JUL26 185.00 P 8.19 8.19 7.77 8.31 +0.16 35 295 475 +214
30JUL26 187.50 P 0.00 0.00 0.00 9.53 +0.18 35 0 68 0
30JUL26 190.00 P 0.00 0.00 0.00 10.90 +0.24 35 0 296 0
30JUL26 192.50 P 0.00 0.00 0.00 12.34 +0.31 35 0 211 0
30JUL26 195.00 P 0.00 0.00 0.00 13.89 +0.34 35 0 151 0
30JUL26 197.50 P 0.00 0.00 0.00 15.59 +0.37 35 0 58 0
30JUL26 200.00 P 0.00 0.00 0.00 17.31 +0.50 35 0 40 0
30JUL26 205.00 P 0.00 0.00 0.00 20.94 +0.55 35 0 0 0
30JUL26 210.00 P 24.50 24.50 24.50 24.86 +0.59 35 1 2 +1
30JUL26 215.00 P 0.00 0.00 0.00 29.03 +0.60 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 33.43 +0.64 35 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 37.55 +0.31 31 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 42.60 +0.74 34 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 47.57 +0.79 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 52.30 +0.64 0 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 1.45 +0.11 37 0 8 0
28AUG26 152.50 P 2.09 2.09 2.09 1.79 +0.16 37 1 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.16 +0.16 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 2.59 +0.21 37 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 3.03 +0.16 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 3.61 +0.21 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 4.19 +0.22 37 0 108 0
28AUG26 167.50 P 0.00 0.00 0.00 4.84 +0.24 37 0 84 0
28AUG26 170.00 P 5.16 5.16 5.10 5.53 +0.25 37 19 69 +19
28AUG26 172.50 P 0.00 0.00 0.00 6.32 +0.20 37 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 7.20 +0.21 37 0 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 8.16 +0.23 37 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 9.15 +0.24 37 0 89 0
28AUG26 182.50 P 9.73 10.41 9.73 10.28 +0.27 36 29 168 +29
28AUG26 185.00 P 10.70 10.70 10.70 11.48 +0.30 36 15 95 +15
28AUG26 187.50 P 12.14 12.90 11.92 12.67 +0.28 36 60 151 +45
28AUG26 190.00 P 0.00 0.00 0.00 14.13 +0.42 36 0 115 0
28AUG26 192.50 P 14.20 14.20 14.20 15.56 +0.42 37 15 135 +15
28AUG26 195.00 P 0.00 0.00 0.00 17.13 +0.51 37 0 114 0
28AUG26 197.50 P 0.00 0.00 0.00 18.71 +0.51 37 0 120 0
28AUG26 200.00 P 0.00 0.00 0.00 20.53 -0.01 37 0 90 0
28AUG26 205.00 P 0.00 0.00 0.00 24.03 +0.64 37 0 75 0
28AUG26 210.00 P 0.00 0.00 0.00 27.70 +0.67 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 31.55 +0.68 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 35.29 +0.51 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 39.53 +0.69 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 43.87 +0.63 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 48.34 +0.39 35 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 52.75 +0.46 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.06 +0.12 37 0 32 0
29SEP26 150.00 P 2.58 2.58 2.58 2.43 +0.08 37 1 11 +1
29SEP26 152.50 P 0.00 0.00 0.00 2.86 +0.12 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 3.36 +0.24 37 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.86 +0.17 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 4.43 +0.22 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 5.03 +0.12 37 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 5.76 +0.18 37 0 126 0
29SEP26 167.50 P 0.00 0.00 0.00 6.50 +0.20 37 0 178 0
29SEP26 170.00 P 6.97 6.97 6.97 7.29 +0.19 36 15 788 +9
29SEP26 172.50 P 0.00 0.00 0.00 8.13 +0.18 36 0 195 0
29SEP26 175.00 P 8.74 8.74 8.74 9.08 +0.17 36 15 88 +15
29SEP26 177.50 P 9.59 9.59 9.59 10.13 +0.20 36 15 118 0
29SEP26 180.00 P 10.80 10.80 10.80 11.21 +0.22 36 1 842 +1
29SEP26 182.50 P 11.88 11.88 11.88 12.35 +0.18 36 15 36 +15
29SEP26 185.00 P 0.00 0.00 0.00 13.62 +0.23 36 0 48 0
29SEP26 187.50 P 14.40 14.40 14.40 14.89 +0.22 36 1 36 0
29SEP26 190.00 P 0.00 0.00 0.00 16.31 +0.25 36 0 72 0
29SEP26 192.50 P 0.00 0.00 0.00 17.75 +0.27 36 0 83 0
29SEP26 195.00 P 0.00 0.00 0.00 19.25 +0.35 37 0 83 0
29SEP26 197.50 P 0.00 0.00 0.00 20.81 +0.36 36 0 78 0
29SEP26 200.00 P 20.85 21.32 20.85 22.62 +0.51 37 30 787 +30
29SEP26 205.00 P 0.00 0.00 0.00 25.98 +0.56 37 0 87 0
29SEP26 210.00 P 0.00 0.00 0.00 29.41 +0.44 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 33.21 +0.43 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.15 +0.61 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 41.26 +0.35 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 45.43 +0.29 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 49.82 +0.33 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 54.15 +0.50 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.75 +0.70 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 63.36 +0.75 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.01 +0.66 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 72.69 +0.64 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 77.45 +0.40 35 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 82.46 +0.71 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 87.36 +0.71 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 92.31 +0.71 37 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 97.30 +0.70 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 102.30 +0.70 0 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 4.74 +0.07 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 5.32 +0.31 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.99 +0.43 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.85 +0.65 38 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 7.55 +0.70 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.41 +0.81 38 0 127 0
30DEC26 162.50 P 0.00 0.00 0.00 9.10 +0.22 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 9.95 +0.20 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 10.85 +0.21 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 11.81 +0.25 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 12.82 +0.05 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 13.88 +0.05 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 14.99 +0.04 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.16 +0.05 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 17.38 +0.04 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 18.55 +0.20 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 20.17 +0.52 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 21.54 +0.26 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 22.78 +0.33 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 24.26 +0.36 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 25.79 +0.38 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.45 +0.50 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 30.46 +0.23 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 33.96 +0.86 37 0 63 0
30DEC26 215.00 P 0.00 0.00 0.00 37.54 +0.23 37 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 41.21 +0.53 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 45.13 +0.26 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.69 -0.13 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 53.16 +0.27 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.27 +0.61 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 61.53 +0.63 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.85 +0.63 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.21 +0.61 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.67 +0.64 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.11 +0.53 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.82 +0.29 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 88.43 +0.28 37 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 7.35 +0.21 38 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 8.05 +0.23 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 8.51 -0.04 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 9.37 +0.03 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.53 +0.40 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.41 +0.14 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 12.30 +0.14 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 13.33 +0.17 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.41 +0.18 38 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 15.48 +0.17 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 16.57 +0.19 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 17.70 +0.22 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 18.59 -0.06 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.14 +0.11 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.39 +0.28 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 22.37 -0.23 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 24.02 +0.10 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 25.34 -0.03 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 26.86 +0.08 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.29 +0.31 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 29.79 +0.32 38 0 30 0
30MAR27 200.00 P 30.14 30.14 30.14 31.06 +0.09 37 15 21 +15
30MAR27 205.00 P 0.00 0.00 0.00 34.62 +0.35 38 0 34 0
30MAR27 210.00 P 0.00 0.00 0.00 37.69 +0.37 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 41.18 +0.42 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 44.76 +0.43 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.43 +0.42 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 52.23 +0.45 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.82 +0.16 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.80 -0.18 37 0 0 0
29JUN27 165.00 P 16.50 16.50 16.50 15.91 - 37 6 6 -
29JUN27 167.50 P 0.00 0.00 0.00 17.00 - 37 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 18.09 +0.24 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 19.20 +0.26 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.46 +0.30 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.74 +0.30 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.03 +0.30 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.33 +0.44 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.64 +0.56 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.02 +0.36 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 28.51 +0.56 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.95 +0.34 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.41 +0.28 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.91 +0.29 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.44 +0.30 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.55 +0.34 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 40.72 +0.31 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 44.27 +0.47 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.50 +0.21 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.12 +0.23 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.82 +0.24 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.62 +0.27 38 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.49 +0.27 38 0 0 0
TOTAL PUT 1,388 27,004 +652
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$ 7.49
29JUN26 3.60 C 0.00 0.00 0.00 3.90 -0.12 127 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.80 -0.12 122 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.70 -0.12 117 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.60 -0.12 112 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.50 -0.12 107 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.40 -0.12 103 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.30 -0.12 99 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.20 -0.12 94 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.10 -0.12 90 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.00 -0.12 86 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.90 -0.12 82 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.80 -0.12 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.70 -0.12 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.60 -0.12 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.50 -0.12 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.25 -0.12 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 -0.12 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.12 40 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.13 50 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.25 -0.13 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.12 47 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.12 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.13 44 0 101 0
29JUN26 7.25 C 0.42 0.44 0.42 0.46 -0.10 45 50 50 +44
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.08 45 0 862 0
29JUN26 7.75 C 0.18 0.18 0.18 0.22 -0.08 45 5 13 -5
29JUN26 8.00 C 0.12 0.13 0.11 0.15 -0.06 46 35 98 -20
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.05 45 0 139 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 195 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 143 0
29JUN26 9.00 C 0.02 0.02 0.02 0.02 -0.02 46 1 534 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 82 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 -0.01 50 7 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 440 0
30JUL26 5.25 C 0.00 0.00 0.00 2.27 - 47 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.77 -0.14 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.54 -0.15 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 -0.14 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.17 -0.10 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.99 -0.11 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.54 -0.09 47 0 42 0
30JUL26 7.75 C 0.42 0.42 0.42 0.43 -0.08 46 15 15 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.27 -0.07 47 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 -0.06 47 0 229 0
30JUL26 8.75 C 0.12 0.12 0.12 0.16 -0.05 47 10 120 0
30JUL26 9.00 C 0.10 0.10 0.10 0.12 -0.04 47 1 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.04 47 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 2.28 - 36 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.04 -0.11 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.83 -0.12 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.63 -0.11 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 -0.11 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.28 -0.10 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.12 -0.10 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.84 -0.09 49 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.73 -0.08 50 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.62 -0.08 50 0 30 0
28AUG26 8.00 C 0.47 0.47 0.47 0.53 -0.07 50 15 60 +15
28AUG26 8.25 C 0.38 0.38 0.38 0.45 -0.07 51 15 45 +1
28AUG26 8.50 C 0.33 0.33 0.33 0.38 -0.06 51 15 15 +15
28AUG26 8.75 C 0.30 0.30 0.30 0.32 -0.05 51 15 16 +15
28AUG26 9.00 C 0.00 0.00 0.00 0.27 -0.05 51 0 65 0
28AUG26 9.25 C 0.18 0.20 0.17 0.22 -0.05 51 60 75 +60
28AUG26 9.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.04 51 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.12 34 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.12 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.12 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.11 49 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.11 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 -0.11 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 -0.10 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.10 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 -0.10 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 -0.09 53 0 1 0
29SEP26 7.50 C 0.85 0.85 0.82 0.92 -0.09 54 45 45 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.82 -0.08 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.08 54 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.07 54 0 17 0
29SEP26 8.50 C 0.51 0.51 0.51 0.56 -0.07 54 40 115 -40
29SEP26 8.75 C 0.00 0.00 0.00 0.50 -0.06 54 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.44 -0.06 55 0 149 0
29SEP26 9.25 C 0.27 0.27 0.27 0.38 -0.06 54 24 125 +24
29SEP26 9.50 C 0.23 0.27 0.23 0.34 -0.05 55 30 41 +24
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.05 54 0 15 0
29SEP26 10.00 C 0.19 0.20 0.15 0.26 -0.04 55 181 411 -49
29SEP26 10.50 C 0.13 0.13 0.11 0.19 -0.04 54 270 171 -171
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.03 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.89 -0.11 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.80 -0.12 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.12 51 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 -0.12 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.37 -0.12 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 -0.11 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.11 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 -0.11 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.11 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.10 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.10 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.10 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 -0.09 56 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 -0.09 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.09 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 -0.09 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 -0.09 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.08 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.08 57 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.07 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.07 57 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.06 57 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.06 57 0 3,359 0
30DEC26 10.50 C 0.39 0.39 0.38 0.50 -0.06 57 7 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.06 57 0 62 0
30DEC26 11.50 C 0.30 0.30 0.30 0.36 -0.05 57 2 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.04 58 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.04 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.04 58 0 78 0
30DEC26 13.50 C 0.20 0.20 0.20 0.19 -0.04 58 5 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.03 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.02 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 2.73 - 54 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.58 -0.09 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.09 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.29 -0.09 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 -0.09 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 -0.09 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 -0.09 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 -0.08 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.69 -0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 -0.08 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 -0.07 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.07 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 -0.07 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 -0.06 58 0 0 0
30MAR27 8.75 C 1.02 1.02 1.02 1.17 -0.07 57 25 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.06 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.06 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 -0.06 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 -0.05 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 -0.05 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 -0.05 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.04 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.04 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.04 58 0 43 0
30MAR27 12.50 C 0.35 0.35 0.35 0.47 -0.04 58 2 44 +2
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.03 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.03 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.03 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.02 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.03 58 0 11 0
30MAR27 15.50 C 0.20 0.20 0.20 0.23 -0.02 58 1 47 0
29JUN27 5.25 C 0.00 0.00 0.00 2.88 - 54 0 0 -
29JUN27 5.50 C 0.00 0.00 0.00 2.73 -0.11 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.59 -0.11 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.46 -0.10 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 -0.11 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.21 -0.11 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.10 -0.10 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.99 -0.10 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.10 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 -0.10 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.09 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.62 -0.08 56 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 -0.09 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.45 -0.09 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.08 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.08 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.08 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.08 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.12 -0.08 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.07 -0.07 57 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 -0.07 57 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.07 57 0 0 0
TOTAL CALL 876 18,182 -39
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 0.00 107 15 41 0
29JUN26 4.50 P 0.01 0.01 0.01 0.01 0.00 103 6 163 +4
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 605 0
29JUN26 5.75 P 0.02 0.02 0.02 0.01 0.00 58 15 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 379 0
29JUN26 6.25 P 0.06 0.06 0.05 0.02 0.00 48 45 705 +45
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 47 0 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 534 0
29JUN26 7.00 P 0.18 0.25 0.17 0.14 +0.01 48 27 838 -11
29JUN26 7.25 P 0.30 0.30 0.24 0.23 +0.03 48 30 252 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.03 47 0 828 0
29JUN26 7.75 P 0.54 0.54 0.54 0.49 +0.05 48 4 464 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.06 49 0 759 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 +0.08 47 0 414 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 +0.09 46 10 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 +0.10 56 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 +0.12 63 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 +0.16 69 0 65 0
29JUN26 9.50 P 2.10 2.10 2.10 2.06 +0.11 73 4 85 -4
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.13 79 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.56 +0.15 84 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.14 94 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.54 +0.12 95 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 +0.10 104 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.58 +0.13 129 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.08 +0.14 137 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.57 +0.16 141 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.05 +0.12 139 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 +0.12 146 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.05 +0.12 153 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.55 +0.12 158 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.05 +0.14 164 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.55 +0.14 170 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 0.00 49 0 132 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 125 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.01 49 0 127 0
30JUL26 7.00 P 0.38 0.38 0.34 0.32 +0.02 49 11 710 -1
30JUL26 7.25 P 0.00 0.00 0.00 0.43 +0.03 49 0 189 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 +0.03 49 0 458 0
30JUL26 7.75 P 0.74 0.74 0.74 0.70 +0.04 50 15 515 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.05 50 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 +0.03 48 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.24 +0.07 52 10 27 +10
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.07 52 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 +0.08 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.89 +0.10 56 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.12 +0.12 58 0 67 0
30JUL26 9.75 P 0.00 0.00 0.00 2.36 +0.13 61 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 +0.10 63 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 3.08 +0.14 67 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 +0.14 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.07 +0.13 77 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.59 +0.14 87 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.09 +0.15 93 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.58 +0.14 95 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.08 +0.15 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.58 +0.15 105 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 - 52 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28AUG26 5.75 P 0.14 0.14 0.14 0.11 0.00 52 4 4 +4
28AUG26 6.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.22 +0.01 52 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.29 +0.01 52 0 76 0
28AUG26 6.75 P 0.00 0.00 0.00 0.38 +0.01 52 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 +0.03 53 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.61 +0.04 53 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.73 +0.03 53 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.88 +0.04 53 0 51 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 +0.05 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.21 +0.05 54 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 +0.06 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.59 +0.07 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 +0.07 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.00 +0.08 57 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.22 +0.08 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 +0.09 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.10 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.13 +0.08 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.62 +0.09 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 +0.09 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.64 +0.15 79 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.09 +0.14 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.58 +0.12 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.08 +0.14 83 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.61 +0.16 92 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 55 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 0.14 0.14 0.14 0.09 +0.01 57 3 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 0.00 56 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 0.00 56 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.01 56 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 +0.01 56 0 188 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.01 56 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.02 56 0 315 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.02 56 0 108 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 +0.02 56 0 71 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.03 57 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.03 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.04 57 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.04 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.05 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.05 58 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.06 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.06 59 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.07 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 +0.06 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.07 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.06 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 +0.08 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.08 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.09 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.64 +0.09 68 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 +0.11 70 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.61 +0.12 73 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 +0.11 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.61 +0.14 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.07 +0.11 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.59 +0.15 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.07 +0.14 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.56 +0.13 84 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 59 0 218 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 58 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 0.00 59 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 0.00 59 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 0.00 59 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 0.00 59 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 59 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 59 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.02 59 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.01 59 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.02 59 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.02 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.03 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.03 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.03 60 0 58 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.03 60 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.04 61 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.04 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.04 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.05 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.05 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.06 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 +0.06 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 +0.06 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 +0.07 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 +0.07 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.82 +0.06 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 +0.06 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.75 +0.08 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.22 +0.09 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.67 +0.07 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.16 +0.08 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.63 +0.08 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.11 +0.08 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.60 +0.10 71 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 - 60 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.02 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.02 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.02 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 +0.03 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.03 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 +0.03 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 +0.04 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.04 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.54 +0.04 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.05 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.05 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 +0.06 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.37 +0.06 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.06 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.06 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.07 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 +0.07 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 +0.07 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 +0.08 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 +0.08 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.57 +0.08 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.02 +0.10 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.47 +0.11 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.92 +0.13 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.32 +0.07 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.79 +0.09 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.24 +0.08 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.74 +0.11 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.21 +0.11 68 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 - 59 0 0 -
29JUN27 5.50 P 0.00 0.00 0.00 0.69 +0.01 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.79 +0.01 59 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.91 +0.02 59 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.02 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 +0.02 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.02 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.02 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 +0.02 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.71 +0.02 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 +0.03 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.03 +0.03 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.20 +0.04 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 +0.03 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.54 +0.04 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.72 +0.04 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 +0.05 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.09 +0.04 61 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.28 +0.05 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.48 +0.05 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.88 +0.24 62 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.29 +0.22 62 0 0 0
TOTAL PUT 199 30,137 +62
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$ 36.76
29JUN26 25.00 C 0.00 0.00 0.00 11.80 +0.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.80 +0.36 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.80 +0.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.81 +0.40 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.81 +0.45 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.81 +0.45 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.82 +0.44 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.85 +0.43 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.91 +0.40 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.13 +0.42 36 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 2.32 +0.36 34 0 102 0
29JUN26 36.00 C 1.29 1.38 1.29 1.59 +0.26 32 10 105 0
29JUN26 37.00 C 0.91 0.91 0.91 1.08 +0.18 33 15 97 0
29JUN26 38.00 C 0.47 0.47 0.47 0.67 +0.11 32 15 111 0
29JUN26 39.00 C 0.30 0.37 0.30 0.39 +0.06 32 45 74 +22
29JUN26 40.00 C 0.23 0.23 0.23 0.23 +0.05 32 20 138 -20
29JUN26 41.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 169 0
29JUN26 43.00 C 0.05 0.06 0.05 0.03 0.00 33 30 115 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.82 +0.32 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.92 +0.38 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.91 +0.30 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.00 +0.24 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.14 +0.39 37 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.30 +0.38 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.51 +0.35 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.78 +0.31 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.14 +0.30 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.54 +0.24 37 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.07 +0.27 38 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.64 +0.21 38 0 107 0
30JUL26 39.00 C 1.08 1.10 1.08 1.31 +0.17 38 45 45 -6
30JUL26 40.00 C 0.00 0.00 0.00 1.01 +0.13 38 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.77 +0.10 38 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.58 +0.08 38 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.43 +0.06 38 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 0.00 38 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 9.99 +0.25 35 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.95 +0.13 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.05 +0.11 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.18 +0.09 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.49 +0.37 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.71 +0.35 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.99 +0.33 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.32 +0.30 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.73 +0.26 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.17 +0.23 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.67 +0.21 38 0 27 0
28AUG26 38.00 C 1.98 1.98 1.98 2.23 +0.18 38 15 56 0
28AUG26 39.00 C 1.66 1.74 1.66 1.87 +0.16 38 30 45 +14
28AUG26 40.00 C 1.45 1.45 1.45 1.57 +0.14 39 15 105 +15
28AUG26 41.00 C 1.21 1.21 1.21 1.30 +0.13 39 15 120 +15
28AUG26 42.00 C 0.96 1.01 0.96 1.05 +0.10 39 30 75 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.85 +0.09 39 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.69 +0.08 39 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.55 +0.06 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.08 +0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.20 +0.14 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.35 +0.14 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.54 +0.14 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.81 +0.16 37 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.31 +0.47 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.64 +0.46 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.02 +0.45 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.45 +0.44 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.92 +0.41 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.45 +0.40 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.02 +0.38 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 +0.43 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.28 +0.39 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.97 +0.36 41 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.70 +0.33 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 +0.22 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.25 +0.21 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 +0.22 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.88 +0.15 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 +0.13 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 +0.13 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 +0.11 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 +0.10 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 +0.09 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.58 +0.08 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 +0.08 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.05 +0.08 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.31 +0.06 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.62 +0.06 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.97 +0.04 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 +0.05 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.78 +0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.39 +0.30 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.89 +0.29 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.44 +0.27 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.02 +0.27 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.63 +0.23 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.18 +0.13 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.85 +0.11 40 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 +0.08 40 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.46 +0.20 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 +0.16 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.99 +0.22 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 +0.13 40 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.54 +0.13 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 +0.15 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.26 +0.15 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 +0.13 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.84 +0.10 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 +0.09 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.30 +0.11 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.57 +0.10 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.88 +0.10 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.21 +0.09 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.58 +0.10 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.97 +0.09 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.40 +0.08 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.85 +0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.34 +0.07 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.85 +0.04 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.40 +0.03 41 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.98 +0.02 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.59 +0.01 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 +0.11 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.16 +0.11 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.82 +0.09 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.54 +0.07 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.28 +0.08 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.01 +0.07 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.77 +0.05 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.57 +0.05 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.37 +0.05 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.16 +0.10 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.00 +0.08 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.62 +0.07 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 +0.03 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.05 +0.24 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.37 +0.23 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.71 +0.21 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.08 +0.21 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.48 +0.17 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.90 +0.15 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.35 +0.14 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.77 +0.04 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.51 +0.26 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.04 +0.25 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.62 +0.27 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.17 +0.22 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.77 +0.21 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.40 +0.19 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.06 +0.19 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.74 +0.18 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.47 +0.20 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.19 +0.27 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.88 +0.13 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.58 +0.05 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.33 +0.04 42 0 0 0
TOTAL CALL 285 5,029 +55
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 -0.09 33 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 -0.15 33 0 61 0
29JUN26 36.00 P 0.00 0.00 0.00 0.76 -0.24 32 0 180 0
29JUN26 37.00 P 1.24 1.24 1.24 1.24 -0.28 32 11 190 0
29JUN26 38.00 P 0.00 0.00 0.00 1.85 -0.33 32 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.59 -0.37 32 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 -0.40 32 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.31 -0.44 32 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.42 -0.29 45 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.43 -0.27 51 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.46 -0.24 58 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.49 -0.21 65 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.52 -0.18 72 0 30 -65
29JUN26 47.00 P 0.00 0.00 0.00 10.36 -0.34 65 0 20 -3
29JUN26 48.00 P 0.00 0.00 0.00 11.35 -0.45 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.31 -0.39 68 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.35 -0.35 76 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.85 -0.35 86 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.35 -0.45 95 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.85 -0.45 103 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.35 -0.35 111 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.85 -0.35 118 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.35 -0.35 125 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.85 -0.35 132 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.35 -0.35 138 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.85 -0.35 144 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 33 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.27 -0.06 38 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 -0.09 38 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.64 -0.11 38 0 77 0
30JUL26 34.00 P 0.00 0.00 0.00 0.92 -0.14 38 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.25 -0.17 38 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.65 -0.22 37 0 119 0
30JUL26 37.00 P 0.00 0.00 0.00 2.14 -0.29 37 0 126 0
30JUL26 38.00 P 0.00 0.00 0.00 2.65 -0.44 36 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 3.37 -0.31 37 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.08 -0.34 37 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.85 -0.36 37 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.67 -0.38 37 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.63 -0.34 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.65 -0.19 45 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.49 -0.32 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.56 -0.19 49 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.39 -0.34 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.45 -0.35 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.37 -0.35 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.45 -0.25 57 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.95 -0.25 63 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.45 -0.35 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.97 -0.33 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.47 -0.23 82 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.95 -0.25 86 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.56 -0.08 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.78 -0.11 39 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.05 -0.14 39 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.39 -0.16 39 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.76 -0.21 38 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.19 -0.19 38 0 86 0
28AUG26 37.00 P 3.00 3.00 3.00 2.69 -0.23 38 15 128 +15
28AUG26 38.00 P 3.47 3.58 3.47 3.26 -0.27 38 45 129 0
28AUG26 39.00 P 0.00 0.00 0.00 3.89 -0.28 38 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.56 -0.32 38 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.28 -0.34 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.24 -0.24 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.07 -0.24 42 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.93 -0.24 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.72 -0.32 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.63 -0.30 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.67 -0.17 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.61 -0.19 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.57 -0.15 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.45 -0.27 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.95 -0.34 53 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.45 -0.35 58 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.97 -0.33 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.78 +0.02 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.02 41 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.06 41 0 0 0
29SEP26 33.00 P 1.63 1.63 1.63 1.56 -0.08 41 15 25 +15
29SEP26 34.00 P 1.97 1.99 1.97 2.03 0.00 42 30 24 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.39 -0.03 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.88 -0.03 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.39 -0.06 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.96 -0.07 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.56 -0.11 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.24 -0.10 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.04 -0.02 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.81 -0.08 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 -0.08 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.42 -0.12 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.27 -0.13 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.04 -0.19 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.92 -0.19 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.82 -0.18 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 -0.16 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.65 -0.18 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.02 -0.27 48 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.46 -0.34 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.97 -0.33 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.47 -0.23 59 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.96 -0.24 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.48 -0.22 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.98 -0.22 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.47 -0.23 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.96 -0.24 76 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 -0.06 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 -0.08 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.09 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.09 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 -0.12 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.12 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 -0.16 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.54 -0.18 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.19 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.56 -0.20 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 -0.10 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.86 -0.10 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.58 -0.04 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 -0.10 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.00 -0.11 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.68 -0.10 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.52 -0.03 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.31 -0.03 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.12 -0.11 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.93 -0.12 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.76 -0.13 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.61 -0.13 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.48 -0.13 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.69 -0.14 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.89 -0.21 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.23 -0.20 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.60 -0.22 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.96 -0.25 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.48 -0.22 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.98 -0.22 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.47 -0.23 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.96 -0.24 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.15 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 -0.16 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 -0.13 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.67 -0.12 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 -0.13 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.44 -0.14 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 -0.17 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.31 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -0.13 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.59 -0.17 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.19 -0.13 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.78 -0.15 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.29 -0.14 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.02 -0.06 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.72 -0.04 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.43 -0.05 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.18 -0.12 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.93 -0.13 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.70 -0.06 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.49 -0.06 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.29 -0.06 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.10 -0.16 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.93 -0.07 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.07 -0.07 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.28 -0.15 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.55 -0.14 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.79 -0.13 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.14 -0.13 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 -0.10 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.16 -0.12 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 -0.12 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.90 -0.13 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.30 -0.12 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.70 -0.12 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.12 -0.13 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.57 -0.14 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.05 -0.15 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.56 -0.16 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.09 -0.18 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.66 -0.19 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.26 -0.20 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.87 -0.23 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.53 -0.24 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.36 -0.10 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.06 -0.15 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.79 -0.07 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.53 -0.07 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.28 -0.08 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.05 -0.07 42 0 0 0
TOTAL PUT 116 5,008 -23
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$ 56.85
12JUN26 41.00 C 0.00 0.00 0.00 15.86 -0.24 0 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 14.86 -0.21 0 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 13.86 -0.27 0 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 12.86 -0.21 0 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 11.90 -0.20 106 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 10.90 -0.23 97 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 9.86 -0.07 0 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 8.86 -0.07 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 7.87 -0.06 55 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 6.87 -0.06 48 0 0 0
12JUN26 52.50 C 4.12 4.12 4.12 4.40 -0.18 42 20 123 +20
12JUN26 55.00 C 0.00 0.00 0.00 2.02 -0.17 31 0 1 0
12JUN26 57.50 C 0.29 0.49 0.29 0.45 -0.06 30 439 580 +300
12JUN26 60.00 C 0.08 0.08 0.05 0.11 +0.03 39 21 1,270 +16
12JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 15.92 - 91 0 0 -
18JUN26 42.00 C 0.00 0.00 0.00 14.88 - 0 0 0 -
18JUN26 43.00 C 0.00 0.00 0.00 13.93 - 81 0 0 -
18JUN26 44.00 C 0.00 0.00 0.00 12.88 - 0 0 0 -
18JUN26 45.00 C 0.00 0.00 0.00 11.90 - 59 0 0 -
18JUN26 46.00 C 0.00 0.00 0.00 10.90 - 54 0 0 -
18JUN26 47.00 C 0.00 0.00 0.00 9.89 - 42 0 0 -
18JUN26 48.00 C 0.00 0.00 0.00 8.89 - 37 0 0 -
18JUN26 49.00 C 0.00 0.00 0.00 7.89 - 32 0 0 -
18JUN26 50.00 C 0.00 0.00 0.00 6.89 - 26 0 0 -
18JUN26 52.50 C 4.27 4.41 4.27 4.47 - 31 60 60 -
18JUN26 55.00 C 0.00 0.00 0.00 2.24 - 27 0 0 -
18JUN26 57.50 C 0.67 0.70 0.58 0.75 - 27 43 43 -
18JUN26 60.00 C 0.16 0.19 0.16 0.20 - 29 46 46 -
18JUN26 62.50 C 0.05 0.05 0.05 0.05 - 32 20 20 -
18JUN26 65.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
18JUN26 72.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
18JUN26 75.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
18JUN26 77.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
18JUN26 80.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
18JUN26 82.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
18JUN26 85.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
18JUN26 87.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 26.90 -0.10 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.90 -0.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.90 -0.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.90 -0.10 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.91 -0.10 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.91 -0.17 68 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 20.85 -0.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.85 -0.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.85 -0.17 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.91 -0.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.92 -0.10 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.92 -0.19 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.92 -0.15 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.93 -0.20 46 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.93 -0.17 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.93 -0.20 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.94 -0.05 34 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 -0.05 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.96 -0.06 30 0 0 0
29JUN26 50.00 C 6.84 6.84 6.66 6.99 -0.05 30 20 45 +10
29JUN26 52.50 C 4.44 4.48 4.44 4.61 -0.09 26 60 3,310 0
29JUN26 55.00 C 2.42 2.60 2.17 2.66 -0.05 27 62 1,156 -29
29JUN26 57.50 C 0.87 1.14 0.87 1.11 -0.09 25 317 974 +143
29JUN26 60.00 C 0.36 0.44 0.32 0.46 0.00 27 319 9,789 +92
29JUN26 62.50 C 0.13 0.17 0.12 0.20 +0.05 30 1,342 18,014 +800
29JUN26 65.00 C 0.06 0.07 0.06 0.09 +0.04 32 395 22,315 -5
29JUN26 67.50 C 0.05 0.05 0.04 0.04 +0.02 34 21 5,094 0
29JUN26 70.00 C 0.02 0.02 0.02 0.03 +0.02 39 146 16,207 -146
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 4,449 0
29JUN26 75.00 C 0.02 0.02 0.02 0.01 0.00 44 2 9,250 -2
29JUN26 77.50 C 0.03 0.03 0.03 0.01 0.00 48 2 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,343 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,034 0
29JUN26 90.00 C 0.02 0.02 0.02 0.01 0.00 68 1 952 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 26.94 -0.35 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.95 -0.34 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.95 -0.34 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.96 -0.34 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.96 -0.34 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.97 -0.35 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.97 -0.35 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.98 -0.34 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.98 -0.35 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.99 -0.34 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 16.99 -0.35 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.00 -0.35 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.01 -0.34 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.02 -0.34 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.01 -0.37 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.09 -0.31 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.12 -0.29 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 10.11 -0.08 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.15 -0.08 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.21 -0.09 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.30 -0.09 27 0 30 0
30JUL26 52.50 C 4.83 5.28 4.83 5.19 -0.23 26 780 990 +780
30JUL26 55.00 C 3.20 3.40 3.20 3.35 -0.14 25 4 439 +2
30JUL26 57.50 C 0.00 0.00 0.00 1.98 -0.10 25 0 1,694 0
30JUL26 60.00 C 0.92 1.16 0.92 1.16 -0.04 26 202 9,087 +141
30JUL26 62.50 C 0.55 0.65 0.55 0.71 +0.04 28 654 9,597 -334
30JUL26 65.00 C 0.35 0.39 0.33 0.44 +0.08 30 188 4,988 -111
30JUL26 67.50 C 0.22 0.23 0.21 0.28 +0.09 31 313 2,807 +230
30JUL26 70.00 C 0.14 0.14 0.14 0.19 +0.08 33 5 2,696 0
30JUL26 72.50 C 0.00 0.00 0.00 0.13 +0.07 35 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 918 0
30JUL26 77.50 C 0.05 0.05 0.05 0.06 +0.04 38 1 702 +1
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 256 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30JUL26 95.00 C 0.01 0.01 0.01 0.01 0.00 48 30 297 +30
28AUG26 30.00 C 0.00 0.00 0.00 27.04 -0.33 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.95 -0.43 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.95 -0.43 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.96 -0.43 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.96 -0.44 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.97 -0.44 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.97 -0.45 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 19.98 -0.44 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.98 -0.45 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.99 -0.46 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.99 -0.48 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.12 -0.37 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.07 -0.44 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.05 -0.49 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.13 -0.43 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.13 -0.47 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.21 -0.43 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.28 -0.13 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.44 -0.06 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.55 -0.07 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.70 -0.07 27 0 0 0
28AUG26 52.50 C 5.41 5.58 5.41 5.73 -0.07 27 60 150 +60
28AUG26 55.00 C 0.00 0.00 0.00 4.03 -0.15 26 0 83 0
28AUG26 57.50 C 2.46 2.70 2.46 2.74 -0.11 26 43 973 0
28AUG26 60.00 C 1.67 1.67 1.67 1.81 -0.09 27 7 2,278 -7
28AUG26 62.50 C 1.11 1.13 1.11 1.21 -0.03 28 39 1,840 0
28AUG26 65.00 C 0.74 0.82 0.74 0.79 -0.01 29 126 5,199 +95
28AUG26 67.50 C 0.50 0.52 0.50 0.52 +0.01 30 61 675 +30
28AUG26 70.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 1,107 0
28AUG26 72.50 C 0.27 0.27 0.27 0.22 +0.01 31 2 932 0
28AUG26 75.00 C 0.21 0.21 0.21 0.15 +0.01 32 1 411 -1
28AUG26 77.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 191 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.04 -0.33 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 25.95 -0.47 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.95 -0.48 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.96 -0.47 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.96 -0.48 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.97 -0.48 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.97 -0.49 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.98 -0.50 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.98 -0.51 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.99 -0.46 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.05 -0.42 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.12 -0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.07 -0.52 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.11 -0.52 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.16 -0.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.30 -0.40 27 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.36 -0.40 27 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 10.45 -0.12 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.58 -0.11 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.73 -0.10 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.90 -0.12 27 0 8 0
29SEP26 52.50 C 5.77 5.99 5.76 6.05 -0.06 28 390 570 +390
29SEP26 55.00 C 4.23 4.23 4.23 4.45 -0.18 27 30 2,411 0
29SEP26 57.50 C 2.95 3.08 2.95 3.17 -0.07 27 100 3,659 0
29SEP26 60.00 C 2.14 2.14 2.14 2.24 -0.05 28 2 7,890 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 -0.02 28 0 6,985 0
29SEP26 65.00 C 1.11 1.11 1.11 1.07 0.00 29 30 13,218 0
29SEP26 67.50 C 0.78 0.81 0.77 0.74 +0.02 29 116 9,489 -75
29SEP26 70.00 C 0.58 0.61 0.58 0.51 +0.03 30 150 8,426 -90
29SEP26 72.50 C 0.45 0.47 0.44 0.35 +0.03 30 95 5,291 +60
29SEP26 75.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 2,904 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 488 0
29SEP26 92.50 C 0.12 0.12 0.12 0.03 +0.01 36 100 1,243 +71
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 27.04 -0.38 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.95 -0.48 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.95 -0.49 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.96 -0.49 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.96 -0.50 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.97 -0.50 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.99 -0.49 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.09 -0.42 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.99 -0.51 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.03 -0.51 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.08 -0.50 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.13 -0.43 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.27 -0.44 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.33 -0.49 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.47 -0.41 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.59 -0.40 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.74 -0.41 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.91 -0.40 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.11 -0.39 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.32 -0.11 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.61 -0.10 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.05 0.00 29 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 5.67 -0.12 29 0 1,166 0
30DEC26 57.50 C 4.34 4.46 4.29 4.42 -0.12 28 800 6,221 +800
30DEC26 60.00 C 0.00 0.00 0.00 3.49 -0.08 29 0 9,752 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 -0.05 29 0 9,686 0
30DEC26 65.00 C 2.12 2.20 2.12 2.17 -0.01 29 178 7,818 -160
30DEC26 67.50 C 0.00 0.00 0.00 1.70 +0.02 30 0 3,369 0
30DEC26 70.00 C 1.38 1.38 1.36 1.33 +0.04 30 180 3,756 -170
30DEC26 72.50 C 1.16 1.16 1.16 1.05 +0.06 30 10 3,261 0
30DEC26 75.00 C 0.89 0.89 0.89 0.83 +0.06 31 1 4,613 0
30DEC26 77.50 C 0.77 0.77 0.77 0.65 +0.06 31 60 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.53 +0.08 32 0 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.07 32 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 +0.08 32 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.06 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 +0.05 34 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 422 0
30DEC26 97.50 C 0.00 0.00 0.00 0.13 +0.05 34 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.04 -0.39 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.95 -0.48 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.95 -0.50 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.99 -0.47 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.01 -0.47 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.97 -0.53 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.99 -0.55 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.09 -0.50 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.13 -0.52 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.23 -0.51 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.35 -0.49 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.48 -0.50 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.62 -0.49 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.82 -0.41 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.00 -0.39 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.22 -0.33 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.45 -0.31 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.69 -0.30 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.96 -0.29 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.26 -0.29 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.44 -0.13 28 0 24 0
30MAR27 52.50 C 8.23 8.23 7.98 8.11 +0.05 29 31 181 +30
30MAR27 55.00 C 6.66 6.66 6.66 6.78 -0.15 29 12 91 +12
30MAR27 57.50 C 5.41 5.41 5.41 5.58 -0.15 29 10 136 0
30MAR27 60.00 C 4.58 4.58 4.58 4.63 -0.14 29 12 17,038 +12
30MAR27 62.50 C 0.00 0.00 0.00 3.82 -0.13 29 0 182 0
30MAR27 65.00 C 0.00 0.00 0.00 3.14 -0.12 29 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 2.61 -0.11 29 0 212 0
30MAR27 70.00 C 0.00 0.00 0.00 2.16 -0.08 30 0 2,044 0
30MAR27 72.50 C 0.00 0.00 0.00 1.78 -0.07 30 0 4,062 0
30MAR27 75.00 C 1.54 1.57 1.53 1.48 -0.06 30 70 1,699 +70
30MAR27 77.50 C 0.00 0.00 0.00 1.21 -0.06 30 0 3,099 0
30MAR27 80.00 C 1.16 1.16 1.16 1.02 -0.04 31 10 1,269 +10
30MAR27 82.50 C 0.00 0.00 0.00 0.84 -0.04 31 0 2,139 0
30MAR27 85.00 C 0.81 0.82 0.81 0.72 -0.02 31 180 462 +160
30MAR27 87.50 C 0.00 0.00 0.00 0.60 -0.02 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 84 0
30MAR27 95.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 309 0
29JUN27 41.00 C 0.00 0.00 0.00 16.97 -0.55 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.14 -0.45 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.31 -0.46 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.53 -0.44 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.75 -0.45 29 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.04 -0.40 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.30 -0.40 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.74 -0.26 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.92 -0.39 28 0 0 0
29JUN27 50.00 C 10.25 10.25 10.25 10.51 -0.14 29 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 9.07 -0.13 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.59 -0.19 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.50 -0.14 28 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 5.59 -0.10 29 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 4.80 -0.11 29 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 4.14 -0.12 29 0 195 0
29JUN27 67.50 C 0.00 0.00 0.00 3.54 -0.13 30 0 65 0
29JUN27 70.00 C 0.00 0.00 0.00 3.07 -0.14 30 0 71 0
29JUN27 72.50 C 0.00 0.00 0.00 2.63 -0.14 30 0 16 0
29JUN27 75.00 C 0.00 0.00 0.00 2.29 -0.15 31 0 26 0
29JUN27 77.50 C 0.00 0.00 0.00 1.96 -0.16 31 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.72 -0.16 31 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 -0.17 32 0 10 0
29JUN27 85.00 C 1.27 1.27 1.23 1.30 -0.15 32 60 77 +60
29JUN27 87.50 C 1.12 1.12 1.12 1.14 -0.16 32 30 42 +30
29JUN27 90.00 C 0.99 0.99 0.99 1.01 -0.14 33 10 63 +10
TOTAL CALL 8,520 342,578 +3,335
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 52.50 P 0.04 0.04 0.04 0.01 -0.01 34 100 11 -100
12JUN26 55.00 P 0.32 0.32 0.16 0.13 -0.06 30 655 614 +532
12JUN26 57.50 P 1.40 1.41 1.06 1.09 +0.05 30 363 684 +315
12JUN26 60.00 P 3.43 3.46 3.40 3.20 +0.05 34 40 237 +5
12JUN26 62.50 P 5.68 5.68 5.68 5.68 +0.08 49 2 182 0
12JUN26 65.00 P 0.00 0.00 0.00 8.16 +0.06 58 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.65 +0.05 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 13.24 +0.14 110 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.74 +0.14 125 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 18.24 +0.14 139 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.76 +0.16 156 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 23.24 +0.14 165 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.74 +0.14 177 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 28.24 +0.14 189 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.74 +0.14 200 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 33.24 +0.14 210 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18JUN26 42.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 43.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18JUN26 44.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 45.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
18JUN26 46.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18JUN26 47.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
18JUN26 48.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18JUN26 49.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
18JUN26 50.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
18JUN26 52.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
18JUN26 55.00 P 0.40 0.48 0.40 0.35 - 27 86 86 -
18JUN26 57.50 P 1.63 1.63 1.63 1.34 - 26 10 10 -
18JUN26 60.00 P 3.34 3.34 3.34 3.30 - 28 14 14 -
18JUN26 62.50 P 0.00 0.00 0.00 5.68 - 32 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 8.16 - 39 0 0 -
18JUN26 67.50 P 0.00 0.00 0.00 10.65 - 0 0 0 -
18JUN26 70.00 P 0.00 0.00 0.00 13.24 - 71 0 0 -
18JUN26 72.50 P 0.00 0.00 0.00 15.74 - 81 0 0 -
18JUN26 75.00 P 0.00 0.00 0.00 18.24 - 90 0 0 -
18JUN26 77.50 P 0.00 0.00 0.00 20.76 - 101 0 0 -
18JUN26 80.00 P 0.00 0.00 0.00 23.24 - 107 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 25.74 - 115 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 28.24 - 122 0 0 -
18JUN26 87.50 P 0.00 0.00 0.00 30.74 - 130 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,970 0
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 39 2 4,927 -2
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,229 0
29JUN26 48.00 P 0.04 0.04 0.03 0.02 0.00 32 16 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2,189 0
29JUN26 50.00 P 0.08 0.08 0.08 0.06 +0.02 30 1 28,355 -1
29JUN26 52.50 P 0.25 0.27 0.18 0.21 +0.01 28 1,105 10,327 +580
29JUN26 55.00 P 0.80 0.83 0.57 0.65 +0.01 26 620 17,494 +216
29JUN26 57.50 P 2.10 2.10 1.70 1.66 +0.04 24 60 14,719 -28
29JUN26 60.00 P 4.05 4.05 3.45 3.45 +0.10 25 133 17,550 -9
29JUN26 62.50 P 6.00 6.20 5.96 5.79 +0.12 30 44 12,497 -44
29JUN26 65.00 P 8.05 8.30 8.05 8.43 +0.33 45 246 15,376 -246
29JUN26 67.50 P 0.00 0.00 0.00 10.66 +0.06 36 0 732 0
29JUN26 70.00 P 13.46 13.46 13.09 13.24 +0.14 51 102 407 +102
29JUN26 72.50 P 0.00 0.00 0.00 15.76 +0.16 59 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 18.26 +0.16 66 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.76 +0.16 72 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.26 +0.16 78 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.76 +0.16 84 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.24 +0.14 87 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.76 +0.16 94 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.24 +0.14 97 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.76 +0.16 104 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.26 +0.16 109 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.73 +0.13 110 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.25 +0.15 117 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.73 +0.13 118 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 8 0
30JUL26 44.00 P 0.05 0.05 0.05 0.02 -0.01 29 67 367 +60
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 835 0
30JUL26 46.00 P 0.08 0.08 0.08 0.04 -0.02 28 100 1,303 +100
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 1,042 0
30JUL26 49.00 P 0.22 0.22 0.22 0.17 -0.02 27 10 915 0
30JUL26 50.00 P 0.32 0.32 0.30 0.26 -0.01 27 60 1,142 -40
30JUL26 52.50 P 0.65 0.69 0.59 0.60 -0.03 26 152 2,888 +26
30JUL26 55.00 P 1.37 1.44 1.27 1.27 -0.01 25 276 10,406 -55
30JUL26 57.50 P 2.45 2.48 2.30 2.41 +0.08 25 125 10,818 +60
30JUL26 60.00 P 4.23 4.44 4.13 4.10 +0.12 26 81 8,340 -47
30JUL26 62.50 P 6.08 6.08 6.06 6.11 +0.18 27 200 1,033 +20
30JUL26 65.00 P 0.00 0.00 0.00 8.43 +0.15 30 0 2,982 0
30JUL26 67.50 P 0.00 0.00 0.00 11.00 +0.35 38 0 4,527 0
30JUL26 70.00 P 0.00 0.00 0.00 13.58 +0.48 45 0 1,344 0
30JUL26 72.50 P 0.00 0.00 0.00 15.76 +0.16 41 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 18.26 +0.16 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.76 +0.16 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.26 +0.16 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.76 +0.16 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.26 +0.16 61 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.76 +0.16 64 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.24 +0.14 66 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.76 +0.16 71 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.26 +0.16 74 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 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 0.00 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.07 0.00 28 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.15 0.00 28 0 204 0
28AUG26 47.00 P 0.27 0.27 0.27 0.21 0.00 28 160 496 +160
28AUG26 48.00 P 0.36 0.36 0.36 0.30 0.00 28 100 814 +20
28AUG26 49.00 P 0.47 0.47 0.47 0.41 +0.02 27 60 1,044 0
28AUG26 50.00 P 0.00 0.00 0.00 0.55 +0.02 27 0 971 0
28AUG26 52.50 P 0.98 1.11 0.98 1.04 +0.01 27 221 3,617 +200
28AUG26 55.00 P 1.89 2.00 1.80 1.82 0.00 26 102 13,170 -86
28AUG26 57.50 P 3.05 3.21 3.05 2.99 +0.05 26 64 4,900 +64
28AUG26 60.00 P 4.74 4.74 4.74 4.60 +0.11 27 30 2,549 +30
28AUG26 62.50 P 0.00 0.00 0.00 6.53 +0.04 28 0 1,797 0
28AUG26 65.00 P 0.00 0.00 0.00 8.63 +0.05 28 2 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 11.00 +0.17 31 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 13.58 +0.39 37 0 186 0
28AUG26 72.50 P 0.00 0.00 0.00 15.92 +0.30 38 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 18.42 +0.32 42 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.92 +0.32 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.42 +0.32 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.92 +0.32 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.42 +0.32 56 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.92 +0.32 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.42 +0.32 62 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.92 +0.32 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.42 +0.32 68 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 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 1,789 0
29SEP26 43.00 P 0.26 0.26 0.26 0.15 -0.03 28 30 2,101 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 5,424 0
29SEP26 46.00 P 0.49 0.49 0.49 0.38 -0.04 28 30 1,436 +30
29SEP26 47.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 1,509 0
29SEP26 48.00 P 0.76 0.76 0.76 0.67 -0.03 28 60 2,456 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.03 27 0 3,887 0
29SEP26 50.00 P 1.18 1.18 1.18 1.04 -0.06 27 5 31,407 0
29SEP26 52.50 P 1.80 1.80 1.74 1.74 -0.06 27 32 9,587 +32
29SEP26 55.00 P 2.82 2.83 2.82 2.74 -0.04 26 4 17,293 +4
29SEP26 57.50 P 4.52 4.52 4.03 4.02 +0.01 26 103 11,339 +30
29SEP26 60.00 P 5.99 5.99 5.65 5.65 +0.03 26 191 13,888 +2
29SEP26 62.50 P 7.80 7.80 7.80 7.71 +0.05 28 1 12,473 0
29SEP26 65.00 P 0.00 0.00 0.00 9.77 +0.06 28 0 13,593 0
29SEP26 67.50 P 0.00 0.00 0.00 11.94 +0.32 29 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.24 +0.28 30 0 5,774 0
29SEP26 72.50 P 0.00 0.00 0.00 16.58 +0.42 30 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.82 +0.24 24 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.40 +0.42 31 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.83 +0.42 32 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.28 +0.43 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.80 +0.50 36 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.26 +0.51 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.65 +0.43 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.19 +0.52 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.60 +0.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.12 +0.51 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.61 +0.09 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.10 +0.10 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 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 0.00 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 0.00 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 0.00 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 39.00 P 0.34 0.34 0.34 0.19 -0.01 29 170 170 +170
30DEC26 40.00 P 0.40 0.40 0.40 0.26 -0.01 29 30 60 +30
30DEC26 41.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.02 29 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 753 0
30DEC26 45.00 P 0.91 0.91 0.91 0.83 0.00 29 170 1,225 +170
30DEC26 46.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 1,538 0
30DEC26 47.00 P 1.20 1.20 1.20 1.16 -0.03 28 170 1,543 +170
30DEC26 48.00 P 1.43 1.43 1.39 1.39 -0.03 28 174 6,311 +174
30DEC26 49.00 P 0.00 0.00 0.00 1.63 -0.04 28 0 2,388 0
30DEC26 50.00 P 1.97 1.97 1.97 1.93 -0.04 28 26 10,436 -16
30DEC26 52.50 P 0.00 0.00 0.00 2.79 -0.04 27 0 8,932 0
30DEC26 55.00 P 4.02 4.02 3.78 3.85 -0.05 27 700 11,048 +650
30DEC26 57.50 P 0.00 0.00 0.00 5.13 -0.03 27 0 6,170 0
30DEC26 60.00 P 0.00 0.00 0.00 6.68 -0.01 27 0 5,077 0
30DEC26 62.50 P 0.00 0.00 0.00 8.68 +0.03 28 0 8,314 0
30DEC26 65.00 P 0.00 0.00 0.00 10.62 +0.06 29 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.66 +0.33 29 0 2,649 0
30DEC26 70.00 P 0.00 0.00 0.00 14.89 +0.39 30 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 17.08 +0.40 30 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.37 +0.41 31 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.74 +0.45 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.13 +0.45 32 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.52 +0.48 33 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.92 +0.48 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.33 +0.44 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.77 +0.43 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.34 +0.57 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.76 +0.51 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.20 +0.48 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.67 +0.15 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.11 +0.11 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 33.00 P 0.25 0.25 0.25 0.09 0.00 29 30 40 +30
30MAR27 34.00 P 0.29 0.29 0.29 0.12 0.00 29 30 36 +30
30MAR27 35.00 P 0.32 0.32 0.32 0.15 -0.01 29 30 31 +30
30MAR27 36.00 P 0.37 0.37 0.37 0.20 -0.01 29 30 30 +30
30MAR27 37.00 P 0.43 0.43 0.42 0.26 -0.02 29 60 60 +60
30MAR27 38.00 P 0.00 0.00 0.00 0.33 -0.02 29 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30MAR27 40.00 P 0.63 0.63 0.63 0.52 -0.03 29 30 37 +30
30MAR27 41.00 P 0.00 0.00 0.00 0.64 -0.03 29 0 237 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 -0.04 29 0 13 0
30MAR27 43.00 P 1.09 1.09 1.02 0.94 -0.02 29 175 2,844 -5
30MAR27 44.00 P 0.00 0.00 0.00 1.11 0.00 29 0 561 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 -0.01 28 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.47 -0.05 28 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.71 -0.06 28 0 178 0
30MAR27 48.00 P 0.00 0.00 0.00 1.98 -0.06 28 0 461 0
30MAR27 49.00 P 0.00 0.00 0.00 2.28 -0.06 28 0 2,824 0
30MAR27 50.00 P 0.00 0.00 0.00 2.59 -0.06 28 0 1,412 0
30MAR27 52.50 P 0.00 0.00 0.00 3.51 -0.08 27 0 5,306 0
30MAR27 55.00 P 4.75 4.75 4.46 4.62 -0.08 27 829 5,047 +763
30MAR27 57.50 P 0.00 0.00 0.00 5.90 -0.08 27 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 7.42 -0.07 27 0 16,163 0
30MAR27 62.50 P 0.00 0.00 0.00 9.33 -0.15 28 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 11.19 +0.26 29 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 13.18 +0.32 29 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.27 +0.29 29 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.43 +0.32 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.69 +0.36 30 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.00 +0.40 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.35 +0.49 31 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.71 +0.51 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.09 +0.52 32 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.50 +0.53 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.93 +0.54 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.37 +0.55 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.81 +0.55 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.27 +0.55 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.97 -0.13 29 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 1.20 -0.09 29 0 40 0
29JUN27 43.00 P 1.69 1.69 1.63 1.40 -0.09 29 15 32 -5
29JUN27 44.00 P 0.00 0.00 0.00 1.63 -0.10 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.89 -0.10 29 0 24 0
29JUN27 46.00 P 2.31 2.40 2.31 2.16 -0.09 29 60 66 +60
29JUN27 47.00 P 2.61 2.64 2.61 2.47 -0.10 29 42 92 +40
29JUN27 48.00 P 2.93 2.93 2.93 2.80 -0.10 30 60 82 +60
29JUN27 49.00 P 3.40 3.40 3.25 3.14 -0.09 30 61 192 +59
29JUN27 50.00 P 3.79 3.79 3.60 3.54 -0.08 30 266 333 +266
29JUN27 52.50 P 0.00 0.00 0.00 4.59 -0.06 30 0 165 0
29JUN27 55.00 P 0.00 0.00 0.00 5.83 -0.04 30 0 11 0
29JUN27 57.50 P 0.00 0.00 0.00 7.23 -0.02 30 0 7 0
29JUN27 60.00 P 8.95 8.95 8.95 8.79 0.00 30 5 90 +5
29JUN27 62.50 P 0.00 0.00 0.00 10.39 -0.08 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.38 +0.20 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.29 +0.22 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.30 +0.28 32 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 18.36 +0.30 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.47 +0.31 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.66 +0.35 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.87 +0.37 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.11 +0.38 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.39 +0.40 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.68 +0.41 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.05 +0.45 33 0 0 0
TOTAL PUT 9,028 524,885 +4,731
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.69
29JUN26 4.40 C 0.00 0.00 0.00 6.29 +0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.19 +0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.09 +0.14 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.99 +0.14 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.89 +0.14 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.79 +0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.19 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 +0.13 0 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 +0.13 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.19 +0.13 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 +0.14 105 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.70 +0.14 97 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.46 +0.15 104 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 +0.14 83 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.95 +0.14 76 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 +0.14 69 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.45 +0.14 62 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 +0.14 56 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 +0.14 49 0 3,292 0
29JUN26 9.00 C 1.58 1.63 1.58 1.70 +0.14 43 550 6,290 -412
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.14 37 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.20 +0.13 31 0 2,048 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 +0.09 25 0 3,413 0
29JUN26 10.00 C 0.00 0.00 0.00 0.73 +0.12 31 0 6,280 0
29JUN26 10.50 C 0.34 0.34 0.34 0.35 +0.07 31 4 5,668 0
29JUN26 11.00 C 0.14 0.15 0.13 0.14 +0.03 32 553 8,796 +543
29JUN26 11.50 C 0.07 0.07 0.06 0.05 +0.01 33 263 4,592 -250
29JUN26 12.00 C 0.03 0.03 0.03 0.02 +0.01 35 2 1,482 -2
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 45 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 672 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 63 2 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.46 +0.15 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.20 +0.14 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.95 +0.14 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.70 +0.14 53 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.45 +0.14 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.20 +0.14 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 +0.14 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.70 +0.14 34 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 +0.13 30 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.22 +0.15 33 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 0.99 +0.12 31 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.80 +0.10 32 0 104 0
30JUL26 10.50 C 0.45 0.49 0.44 0.50 +0.07 32 214 1,787 +180
30JUL26 11.00 C 0.28 0.30 0.28 0.30 +0.04 32 714 2,088 -155
30JUL26 11.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 905 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 2,433 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 543 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 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 3.46 +0.15 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.20 +0.14 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.95 +0.14 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.70 +0.14 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.45 +0.14 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.20 +0.14 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.95 +0.14 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.71 +0.13 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.47 +0.12 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 +0.11 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.07 +0.13 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 +0.09 32 0 30 0
28AUG26 10.50 C 0.60 0.62 0.59 0.63 +0.07 32 120 485 +115
28AUG26 11.00 C 0.41 0.43 0.41 0.43 +0.04 32 90 1,384 +90
28AUG26 11.50 C 0.30 0.30 0.30 0.30 +0.05 33 30 195 +30
28AUG26 12.00 C 0.20 0.20 0.20 0.19 +0.03 33 5 172 0
28AUG26 12.50 C 0.13 0.13 0.13 0.12 +0.02 33 5 191 -5
28AUG26 13.00 C 0.00 0.00 0.00 0.07 +0.01 33 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 0.03 +0.01 34 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.09 +0.14 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.99 +0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.89 +0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.79 +0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.44 +0.13 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.19 +0.13 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 +0.14 60 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.70 +0.14 56 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 +0.15 56 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 +0.14 48 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.95 +0.14 44 0 427 0
29SEP26 8.00 C 0.00 0.00 0.00 2.70 +0.14 41 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.45 +0.14 37 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.13 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.95 +0.12 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 +0.13 31 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 +0.12 36 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 +0.12 36 0 1,605 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.15 36 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 +0.11 34 0 2,665 0
29SEP26 10.50 C 0.66 0.69 0.65 0.82 +0.10 35 269 5,066 +269
29SEP26 11.00 C 0.48 0.50 0.48 0.62 +0.09 35 30 1,608 +1
29SEP26 11.50 C 0.34 0.36 0.34 0.46 +0.07 35 35 3,882 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.07 36 0 730 0
29SEP26 12.50 C 0.18 0.18 0.18 0.24 +0.05 35 5 301 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 512 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.19 +0.13 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 +0.08 46 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.70 +0.14 43 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.46 +0.15 41 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.21 +0.15 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 +0.14 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.13 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.13 32 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 2.28 +0.20 32 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.14 33 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.12 32 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 +0.08 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 +0.07 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.16 32 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 +0.11 31 0 4,355 0
30DEC26 10.50 C 0.87 0.87 0.87 1.03 +0.11 32 12 2,514 -12
30DEC26 11.00 C 0.65 0.65 0.65 0.82 +0.09 32 10 975 +10
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.08 32 0 929 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.07 32 0 636 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.06 32 0 324 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.03 33 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.19 +0.13 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.95 +0.08 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.70 +0.14 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.46 +0.14 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.22 +0.13 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.00 +0.13 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 +0.12 31 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.60 +0.19 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 +0.18 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 +0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.01 +0.04 29 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 +0.04 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 +0.10 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 +0.10 30 0 33 0
30MAR27 10.00 C 1.23 1.23 1.23 1.44 +0.09 30 30 1,240 +30
30MAR27 10.50 C 1.00 1.01 1.00 1.20 +0.07 30 2 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.07 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 +0.07 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 730 0
30MAR27 12.50 C 0.49 0.49 0.49 0.55 +0.05 30 75 2,288 +75
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 276 0
30MAR27 13.50 C 0.35 0.36 0.35 0.36 +0.03 31 53 518 +38
30MAR27 14.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 +0.03 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 45 0
29JUN27 7.25 C 0.00 0.00 0.00 3.54 +0.13 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.34 +0.12 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.15 +0.22 32 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.95 +0.20 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.69 +0.11 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.52 +0.11 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.36 +0.10 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.21 +0.11 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 2.06 +0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.92 +0.10 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.79 +0.09 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.67 +0.09 31 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 1.43 +0.08 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 1.23 +0.08 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 +0.06 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.54 +0.04 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29JUN27 15.00 C 0.30 0.30 0.30 0.33 +0.03 32 60 60 +60
29JUN27 15.50 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29JUN27 16.50 C 0.21 0.21 0.21 0.20 +0.02 32 30 30 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
TOTAL CALL 3,163 172,960 +635
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 151 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1,553 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,044 0
29JUN26 9.25 P 0.03 0.03 0.03 0.02 -0.01 32 126 1,845 -106
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 3,217 0
29JUN26 9.75 P 0.12 0.12 0.09 0.08 -0.04 31 270 3,329 +236
29JUN26 10.00 P 0.17 0.17 0.15 0.15 -0.04 32 45 3,653 +30
29JUN26 10.50 P 0.47 0.47 0.36 0.36 -0.09 32 83 2,931 +1
29JUN26 11.00 P 0.82 0.82 0.72 0.71 -0.11 34 35 3,620 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.12 -0.14 32 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 1.59 -0.13 32 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.10 -0.15 44 0 1,075 0
29JUN26 13.00 P 2.74 2.74 2.74 2.60 -0.14 52 1 69 +1
29JUN26 13.50 P 0.00 0.00 0.00 3.09 -0.15 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 -0.11 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.09 -0.14 66 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.61 -0.12 84 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 -0.12 90 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.58 -0.16 70 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 -0.16 75 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.58 -0.16 80 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.08 -0.15 85 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.59 -0.14 104 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 34 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 915 0
30JUL26 9.25 P 0.12 0.12 0.11 0.11 -0.01 33 300 839 +203
30JUL26 9.50 P 0.19 0.19 0.17 0.15 -0.03 32 240 751 +75
30JUL26 9.75 P 0.25 0.25 0.24 0.22 -0.03 32 5 698 +1
30JUL26 10.00 P 0.34 0.34 0.34 0.30 -0.05 31 130 1,035 +30
30JUL26 10.50 P 0.00 0.00 0.00 0.54 -0.07 32 0 825 0
30JUL26 11.00 P 0.91 0.91 0.91 0.86 -0.09 33 30 967 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.25 -0.12 34 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.69 -0.11 37 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 -0.12 39 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.66 -0.10 46 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.15 -0.09 50 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.63 -0.11 52 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.10 -0.14 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.61 -0.12 56 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.11 -0.12 60 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.59 -0.15 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.10 -0.14 65 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.61 -0.13 72 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.08 -0.15 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.59 -0.14 71 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 0.00 34 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 233 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 291 0
28AUG26 9.25 P 0.21 0.21 0.19 0.18 -0.02 32 191 460 +161
28AUG26 9.50 P 0.24 0.24 0.24 0.24 -0.03 32 50 533 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 -0.03 33 0 964 0
28AUG26 10.00 P 0.44 0.44 0.44 0.42 -0.05 32 75 669 0
28AUG26 10.50 P 0.68 0.68 0.68 0.66 -0.07 32 13 1,079 0
28AUG26 11.00 P 1.03 1.03 1.02 0.97 -0.09 33 60 537 +60
28AUG26 11.50 P 0.00 0.00 0.00 1.34 -0.12 34 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.77 -0.06 36 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.22 -0.10 39 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.68 -0.10 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.15 -0.11 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.64 -0.11 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.14 -0.10 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.61 -0.12 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.13 -0.10 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.60 -0.14 52 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.10 -0.14 55 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.61 -0.13 60 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.10 -0.13 61 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.60 -0.13 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 986 0
29SEP26 7.50 P 0.05 0.05 0.05 0.04 0.00 37 100 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 37 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 36 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 36 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 36 0 7,465 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.01 36 0 4,850 0
29SEP26 9.00 P 0.27 0.27 0.27 0.26 -0.01 36 30 930 +30
29SEP26 9.25 P 0.34 0.35 0.34 0.33 -0.01 36 29 868 -29
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 1,453 0
29SEP26 9.75 P 0.59 0.59 0.52 0.51 -0.02 37 231 2,267 -16
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.04 37 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 -0.05 38 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 -0.07 38 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.91 -0.08 39 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 -0.09 40 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 -0.11 41 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.12 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 -0.13 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 -0.13 50 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.72 -0.14 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.23 -0.14 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.75 -0.13 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 -0.14 66 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.77 -0.14 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.29 -0.14 75 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.80 -0.13 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 0.00 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 0.00 33 0 1,382 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 3,382 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.01 33 0 797 0
30DEC26 9.50 P 0.63 0.63 0.63 0.55 -0.02 33 485 1,802 +485
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.01 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.02 33 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.03 34 0 187 0
30DEC26 11.00 P 1.49 1.49 1.46 1.32 -0.05 34 2 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 -0.06 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.07 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.08 35 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 -0.09 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 -0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 -0.12 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 -0.13 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.13 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 -0.13 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.75 -0.13 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.26 -0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.77 -0.14 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.29 -0.14 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.80 -0.13 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 32 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 36 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 -0.01 31 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.02 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.03 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 -0.03 32 0 1,207 0
30MAR27 9.50 P 0.77 0.77 0.77 0.67 -0.04 32 1 639 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.05 32 0 293 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 -0.05 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.06 32 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 -0.07 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.77 -0.08 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 -0.09 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 -0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 -0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 -0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.81 -0.12 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 -0.12 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.76 -0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 -0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.75 -0.14 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 -0.14 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.77 -0.14 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.29 -0.14 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.80 -0.14 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.01 32 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 30 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 -0.04 33 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 -0.05 33 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 -0.04 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.33 -0.06 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.62 -0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.95 -0.07 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.29 -0.09 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.67 -0.08 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.06 -0.10 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.47 -0.11 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.91 -0.11 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.35 -0.12 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.82 -0.12 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.29 -0.13 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.78 -0.13 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.28 -0.13 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.78 -0.14 44 0 0 0
TOTAL PUT 2,532 178,682 +1,222
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$ 62.00
29JUN26 30.00 C 0.00 0.00 0.00 32.05 -3.01 91 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.05 -3.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.05 -3.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.05 -3.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.06 -3.00 85 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.06 -3.01 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.06 -3.01 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.06 -3.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.06 -3.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.06 -3.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.07 -3.00 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.07 -3.01 58 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 20.07 -3.01 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.07 -3.01 38 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 18.08 -3.00 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.09 -3.00 55 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 16.00 -3.09 0 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 15.00 -3.10 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 14.05 -3.06 0 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 13.08 -3.05 28 0 40 0
29JUN26 50.00 C 0.00 0.00 0.00 12.40 -2.86 64 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 9.90 -2.85 52 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 7.77 -2.68 53 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 5.82 -2.49 52 0 148 0
29JUN26 60.00 C 4.20 4.30 4.20 4.18 -2.02 51 1,505 1,757 -603
29JUN26 62.50 C 2.83 2.83 2.83 2.94 -1.67 52 10 1,187 +10
29JUN26 65.00 C 2.32 2.32 1.77 1.97 -1.33 52 22 2,020 -3
29JUN26 67.50 C 1.52 1.52 1.16 1.24 -1.04 52 488 3,944 -12
29JUN26 70.00 C 0.87 0.97 0.70 0.79 -0.73 53 415 2,476 +222
29JUN26 72.50 C 0.62 0.62 0.47 0.48 -0.49 53 431 1,748 +190
29JUN26 75.00 C 0.36 0.42 0.33 0.27 -0.37 53 166 7,242 -116
29JUN26 77.50 C 0.29 0.29 0.19 0.15 -0.24 53 165 3,709 -60
29JUN26 80.00 C 0.17 0.17 0.12 0.08 -0.14 53 205 13,385 -67
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 3,312 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.09 -3.04 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.13 -3.00 63 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.20 -2.94 81 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.19 -2.95 75 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.19 -2.96 71 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.25 -2.90 75 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.19 -2.97 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.21 -2.96 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.25 -2.92 64 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 23.28 -2.90 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.25 -2.95 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.34 -2.74 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.32 -2.76 57 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.37 -2.89 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.41 -2.73 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.44 -2.89 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.52 -2.70 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.61 -2.68 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.72 -2.39 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.85 -2.35 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.19 -2.68 57 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 11.01 -2.72 53 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 9.19 -2.38 53 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 7.53 -2.28 53 0 535 0
30JUL26 60.00 C 0.00 0.00 0.00 6.12 -1.73 53 0 635 0
30JUL26 62.50 C 5.33 5.33 4.90 4.88 -1.56 53 85 1,668 +15
30JUL26 65.00 C 4.18 4.18 4.11 3.92 -1.30 54 242 1,498 +66
30JUL26 67.50 C 3.39 3.39 3.00 3.08 -1.13 54 35 1,442 -15
30JUL26 70.00 C 2.37 2.65 2.35 2.41 -0.90 54 81 2,230 -60
30JUL26 72.50 C 1.97 1.97 1.83 1.84 -0.84 54 96 584 +15
30JUL26 75.00 C 1.61 1.61 1.43 1.39 -0.74 54 190 583 +71
30JUL26 77.50 C 1.30 1.30 1.16 1.04 -0.59 54 89 293 +32
30JUL26 80.00 C 1.01 1.01 1.01 0.77 -0.47 54 1 560 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.57 -0.37 54 0 113 0
30JUL26 85.00 C 0.70 0.70 0.64 0.41 -0.29 54 24 687 +20
30JUL26 87.50 C 0.00 0.00 0.00 0.30 -0.22 54 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.22 -0.16 54 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.16 -0.12 54 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.11 -0.10 54 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 32.10 -3.10 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.25 -2.88 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.29 -2.85 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.26 -2.88 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.39 -2.76 69 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.33 -2.83 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.40 -2.79 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.48 -2.74 64 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.44 -2.73 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.59 -2.71 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.65 -2.55 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.71 -2.68 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.75 -2.57 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.85 -2.53 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.92 -2.55 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.09 -2.48 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.21 -2.47 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.40 -2.45 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.58 -2.37 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.77 -2.78 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.95 -2.35 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.32 -2.45 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.63 -1.92 57 0 0 0
28AUG26 57.50 C 9.16 9.16 9.16 9.14 -2.05 57 15 38 +5
28AUG26 60.00 C 8.29 8.29 8.29 7.80 -1.71 57 15 448 +15
28AUG26 62.50 C 7.06 7.06 6.83 6.64 -1.55 57 30 1,005 +30
28AUG26 65.00 C 0.00 0.00 0.00 5.63 -1.39 57 0 278 0
28AUG26 67.50 C 0.00 0.00 0.00 4.76 -1.20 57 0 389 0
28AUG26 70.00 C 4.24 4.35 4.24 4.00 -1.14 58 30 260 +30
28AUG26 72.50 C 3.59 3.59 3.59 3.40 -0.99 58 15 44 +15
28AUG26 75.00 C 3.04 3.04 3.04 2.85 -0.90 58 15 202 +15
28AUG26 77.50 C 2.56 2.56 2.50 2.35 -0.78 58 20 410 0
28AUG26 80.00 C 2.06 2.06 2.01 1.94 -0.71 58 6 447 +2
28AUG26 82.50 C 1.84 1.84 1.84 1.59 -0.61 58 120 465 0
28AUG26 85.00 C 0.00 0.00 0.00 1.31 -0.51 58 0 103 0
28AUG26 87.50 C 0.00 0.00 0.00 1.07 -0.43 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.87 -0.37 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.69 -0.33 58 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.56 -0.25 58 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 32.50 -2.72 72 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.51 -2.94 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.66 -2.49 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.63 -2.64 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.68 -2.90 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.75 -2.52 67 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.78 -2.61 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.96 -2.48 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.95 -2.52 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.02 -2.47 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.25 -2.39 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.41 -2.64 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.54 -2.26 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.68 -2.60 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.84 -2.51 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.01 -2.57 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.21 -2.31 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.40 -2.27 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.62 -2.29 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.74 -2.34 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.15 -2.30 59 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 13.30 -2.37 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.81 -2.08 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.33 -1.98 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.06 -1.72 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 7.93 -1.57 57 0 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 6.92 -1.37 57 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 6.04 -1.36 58 0 1,432 0
29SEP26 70.00 C 5.26 5.26 5.26 5.27 -1.11 58 1,000 3,390 -493
29SEP26 72.50 C 0.00 0.00 0.00 4.61 -1.09 58 0 3,449 0
29SEP26 75.00 C 4.32 4.32 4.32 4.02 -0.95 58 115 4,514 0
29SEP26 77.50 C 0.00 0.00 0.00 3.47 -0.93 58 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 2.98 -0.83 58 0 4,601 0
29SEP26 82.50 C 2.88 2.88 2.88 2.55 -0.74 58 120 920 +24
29SEP26 85.00 C 2.43 2.43 2.28 2.19 -0.65 58 240 1,540 +240
29SEP26 87.50 C 0.00 0.00 0.00 1.87 -0.57 58 0 493 0
29SEP26 90.00 C 1.92 1.92 1.92 1.60 -0.50 58 120 493 +120
29SEP26 92.50 C 1.78 1.78 1.78 1.37 -0.43 58 5 297 0
29SEP26 95.00 C 0.00 0.00 0.00 1.16 -0.39 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.99 -0.34 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.82 -0.32 58 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.70 -0.27 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.59 -0.24 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.52 -0.17 58 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.44 -0.15 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.12 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 -0.12 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.11 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 -0.09 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 -0.07 58 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.17 -0.06 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.06 58 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.05 58 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 33.26 -2.60 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.47 -2.43 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.55 -2.68 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.66 -2.66 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.79 -2.63 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.91 -2.71 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.06 -2.69 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.15 -2.62 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.38 -2.48 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.56 -2.38 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.73 -2.48 63 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 23.89 -2.66 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.16 -2.50 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.36 -2.60 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.64 -2.42 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.91 -2.09 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.20 -2.43 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.50 -2.38 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.80 -2.37 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.13 -2.07 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.48 -2.22 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.95 -2.13 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.68 -2.15 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.38 -1.79 59 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 12.07 -1.88 58 0 27 0
30DEC26 62.50 C 11.20 11.20 11.20 10.93 -1.66 58 5 6 +5
30DEC26 65.00 C 10.25 10.25 10.25 9.96 -1.57 58 15 900 +15
30DEC26 67.50 C 0.00 0.00 0.00 9.08 -1.53 58 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 8.17 -1.56 58 0 2,481 0
30DEC26 72.50 C 0.00 0.00 0.00 7.57 -1.36 59 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 6.90 -1.29 59 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 6.23 -1.30 58 0 218 0
30DEC26 80.00 C 5.80 5.80 5.80 5.67 -1.26 59 3 460 -3
30DEC26 82.50 C 0.00 0.00 0.00 5.13 -1.17 58 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 4.65 -1.15 58 0 42 0
30DEC26 87.50 C 4.73 4.73 4.73 4.20 -1.08 58 4 18 0
30DEC26 90.00 C 4.30 4.30 4.25 3.81 -1.00 58 31 80 0
30DEC26 92.50 C 0.00 0.00 0.00 3.44 -0.94 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.12 -0.87 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 2.82 -0.81 58 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 2.55 -0.76 58 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 2.31 -0.70 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 2.03 -0.71 58 0 16 0
30DEC26 107.50 C 2.62 2.62 2.62 1.84 -0.66 58 100 657 0
30MAR27 30.00 C 0.00 0.00 0.00 33.96 -2.65 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.10 -2.78 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.31 -2.75 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.68 -2.54 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.65 -2.78 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.02 -2.44 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.05 -2.68 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.28 -2.57 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.66 -2.35 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.91 -2.35 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.14 -2.18 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.41 -2.31 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.69 -2.42 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.04 -2.24 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.39 -2.39 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.60 -2.29 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.94 -2.35 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.19 -2.43 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.67 -2.19 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.03 -2.21 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.46 -2.15 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.02 -2.10 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.71 -2.32 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.50 -2.07 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.29 -1.91 58 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 13.26 -1.63 58 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 12.33 -1.53 58 0 13 0
30MAR27 67.50 C 0.00 0.00 0.00 11.47 -1.60 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 10.66 -1.54 59 0 281 0
30MAR27 72.50 C 10.28 10.28 10.28 9.93 -1.47 59 61 151 +61
30MAR27 75.00 C 0.00 0.00 0.00 9.25 -1.40 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.62 -1.35 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.02 -1.31 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.43 -1.32 59 0 50 0
30MAR27 85.00 C 7.19 7.22 7.00 6.89 -1.28 59 153 309 0
30MAR27 87.50 C 6.78 6.78 6.78 6.39 -1.21 59 8 71 0
30MAR27 90.00 C 0.00 0.00 0.00 5.93 -1.15 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.50 -1.09 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 5.11 -1.03 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.74 -0.97 59 0 81 0
30MAR27 100.00 C 0.00 0.00 0.00 4.40 -0.92 59 0 55 0
30MAR27 102.50 C 0.00 0.00 0.00 4.09 -0.87 59 0 270 0
29JUN27 47.00 C 0.00 0.00 0.00 22.96 -2.31 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.37 -2.30 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.80 -2.26 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.27 -2.21 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.82 -2.16 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.49 -2.16 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.34 -2.20 58 0 0 0
29JUN27 60.00 C 16.80 16.80 16.80 16.50 -1.78 59 4 4 +4
29JUN27 62.50 C 0.00 0.00 0.00 15.28 -1.71 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.36 -1.72 58 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 13.57 -1.38 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.77 -1.51 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 12.03 -1.55 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.34 -1.49 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.65 -1.48 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.00 -1.48 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.40 -1.47 59 0 0 0
29JUN27 85.00 C 8.87 8.87 8.87 8.83 -1.42 59 100 100 +100
29JUN27 87.50 C 0.00 0.00 0.00 8.30 -1.36 59 0 1 0
29JUN27 90.00 C 7.97 7.97 7.97 7.81 -1.30 59 100 105 +100
29JUN27 92.50 C 0.00 0.00 0.00 7.35 -1.24 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.91 -1.19 59 0 0 0
TOTAL CALL 6,700 129,352 -9
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 262 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 977 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 1,104 0
29JUN26 50.00 P 0.16 0.17 0.16 0.13 +0.07 53 55 2,699 +15
29JUN26 52.50 P 0.36 0.38 0.35 0.33 +0.18 53 270 1,039 +56
29JUN26 55.00 P 0.76 0.76 0.61 0.70 +0.34 53 347 1,242 +45
29JUN26 57.50 P 1.11 1.37 1.11 1.31 +0.59 53 476 2,054 0
29JUN26 60.00 P 2.08 2.23 1.89 2.20 +0.88 53 371 9,181 +69
29JUN26 62.50 P 3.08 3.42 3.08 3.40 +1.20 53 149 6,578 -3
29JUN26 65.00 P 4.36 5.00 4.36 4.89 +1.51 53 38 6,552 -4
29JUN26 67.50 P 0.00 0.00 0.00 6.68 +1.80 53 0 2,607 0
29JUN26 70.00 P 0.00 0.00 0.00 8.69 +2.24 53 0 3,797 0
29JUN26 72.50 P 0.00 0.00 0.00 10.81 +2.41 50 0 2,939 0
29JUN26 75.00 P 13.35 13.35 13.35 13.35 +2.83 59 2 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 15.51 +2.37 45 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 18.02 +2.94 52 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.50 +2.99 0 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 23.00 +2.99 0 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 25.64 +2.86 80 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 28.00 +2.89 0 0 90 -2,800
29JUN26 92.50 P 0.00 0.00 0.00 30.50 +2.93 0 0 55 -227
29JUN26 95.00 P 0.00 0.00 0.00 33.00 +2.60 0 0 0 -183
29JUN26 97.50 P 0.00 0.00 0.00 35.69 +2.81 104 0 0 -15
29JUN26 100.00 P 0.00 0.00 0.00 38.13 +2.70 104 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.64 +2.78 109 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.12 +2.75 111 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.64 +2.78 117 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.00 +2.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.67 +2.89 128 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.15 +2.73 130 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.63 +2.86 132 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.14 +2.81 137 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.50 +2.73 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.06 +2.79 133 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.64 +2.72 147 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.17 +2.82 154 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.64 +2.86 153 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.14 +2.79 156 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.64 +2.69 159 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.16 +2.74 165 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.64 +2.71 165 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.10 +2.67 163 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.60 +2.67 166 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.18 +2.84 178 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.62 +2.56 174 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.00 +2.58 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.64 +2.96 182 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.14 +2.70 184 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.50 +2.73 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.17 +2.82 193 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.64 +2.87 192 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.02 +2.73 172 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.14 +0.06 53 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.20 +0.09 54 0 0 0
30JUL26 45.00 P 0.40 0.40 0.34 0.26 +0.12 54 10 126 -10
30JUL26 46.00 P 0.00 0.00 0.00 0.34 +0.14 54 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.43 +0.18 54 0 212 0
30JUL26 48.00 P 0.63 0.63 0.63 0.55 +0.22 54 15 513 -15
30JUL26 49.00 P 0.00 0.00 0.00 0.68 +0.27 54 0 281 0
30JUL26 50.00 P 0.84 0.85 0.80 0.84 +0.31 54 27 1,516 0
30JUL26 52.50 P 1.23 1.23 1.23 1.34 +0.46 54 2 1,215 +2
30JUL26 55.00 P 1.81 2.05 1.81 2.03 +0.65 54 9 2,644 +7
30JUL26 57.50 P 2.71 2.90 2.71 2.88 +0.83 54 36 974 -3
30JUL26 60.00 P 3.80 3.90 3.65 3.94 +1.02 54 217 836 -115
30JUL26 62.50 P 4.80 5.27 4.80 5.22 +1.22 54 23 1,871 -2
30JUL26 65.00 P 6.44 6.71 6.44 6.71 +1.45 54 40 385 +10
30JUL26 67.50 P 0.00 0.00 0.00 8.29 +1.55 53 0 461 0
30JUL26 70.00 P 0.00 0.00 0.00 10.09 +1.94 53 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 12.05 +1.97 53 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 14.47 +2.42 59 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 16.65 +2.40 60 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 18.89 +2.46 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.22 +2.64 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.49 +2.42 61 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.82 +2.53 61 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.25 +2.37 62 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.62 +2.40 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.09 +2.69 62 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.03 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 +0.04 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 +0.05 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 +0.07 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 +0.09 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.30 +0.11 58 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.38 +0.13 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.47 +0.17 58 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.58 +0.20 58 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.70 +0.23 58 0 97 0
28AUG26 45.00 P 0.81 0.81 0.81 0.83 +0.26 58 5 32 +5
28AUG26 46.00 P 0.00 0.00 0.00 1.00 +0.31 58 0 127 0
28AUG26 47.00 P 1.15 1.15 1.14 1.17 +0.36 58 121 625 +121
28AUG26 48.00 P 0.00 0.00 0.00 1.38 +0.40 58 0 47 0
28AUG26 49.00 P 1.50 1.53 1.50 1.60 +0.46 58 46 360 +16
28AUG26 50.00 P 1.71 1.80 1.70 1.84 +0.51 58 57 306 +30
28AUG26 52.50 P 0.00 0.00 0.00 2.49 +0.59 58 0 264 0
28AUG26 55.00 P 3.12 3.12 3.11 3.36 +0.75 58 110 243 +60
28AUG26 57.50 P 0.00 0.00 0.00 4.35 +0.87 57 0 232 0
28AUG26 60.00 P 0.00 0.00 0.00 5.49 +1.01 57 0 234 0
28AUG26 62.50 P 0.00 0.00 0.00 6.83 +1.20 58 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 8.30 +1.35 58 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 9.91 +1.47 58 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 11.45 +1.41 56 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 13.32 +1.55 56 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 15.31 +1.92 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.39 +1.78 57 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 19.59 +1.95 58 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 21.97 +2.22 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.17 +2.27 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.45 +2.34 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.76 +2.61 62 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.06 +2.58 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.43 +2.74 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.03 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.04 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 +0.06 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 +0.08 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 +0.10 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 +0.11 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 +0.14 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.52 +0.17 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 +0.18 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 +0.23 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.87 +0.24 58 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 +0.29 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.21 +0.34 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.39 +0.36 58 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.62 +0.42 58 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 +0.48 58 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 2.08 +0.50 58 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 2.38 +0.57 58 0 487 0
29SEP26 50.00 P 2.63 2.63 2.63 2.66 +0.62 58 2 965 +2
29SEP26 52.50 P 0.00 0.00 0.00 3.42 +0.67 58 0 607 0
29SEP26 55.00 P 4.23 4.23 4.23 4.35 +0.78 58 1 1,831 0
29SEP26 57.50 P 5.35 5.35 5.35 5.41 +0.90 57 2 1,570 +2
29SEP26 60.00 P 0.00 0.00 0.00 6.62 +1.03 57 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 7.97 +1.17 58 0 3,211 0
29SEP26 65.00 P 9.44 9.44 9.44 9.45 +1.30 58 105 8,311 +94
29SEP26 67.50 P 0.00 0.00 0.00 11.10 +1.47 58 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 12.83 +1.55 58 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 14.45 +1.46 57 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 16.35 +1.76 58 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 18.31 +1.71 57 0 1,135 0
29SEP26 80.00 P 20.00 20.38 20.00 20.36 +1.77 58 35 1,613 +4
29SEP26 82.50 P 0.00 0.00 0.00 22.61 +2.02 59 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 24.78 +2.28 59 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 26.96 +2.19 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.21 +2.10 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.47 +2.42 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.08 +2.51 64 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.78 +1.82 53 0 15 0
29SEP26 100.00 P 38.80 38.80 38.65 38.13 +1.88 52 2,500 3,576 -1,000
29SEP26 102.50 P 0.00 0.00 0.00 40.64 +2.04 54 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 43.18 +2.29 58 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 45.64 +2.42 58 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 48.01 +2.31 54 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 50.67 +2.54 63 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 53.15 +2.65 65 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 55.63 +2.80 66 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 58.14 +2.81 68 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 60.55 +2.68 66 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.06 +2.71 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.64 +2.65 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.22 +2.87 77 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 +0.06 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 +0.06 58 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.10 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 +0.10 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.11 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 +0.15 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 +0.16 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 +0.16 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 +0.22 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 +0.23 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.67 +0.23 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.91 +0.29 58 0 0 0
30DEC26 42.00 P 2.31 2.31 2.31 2.15 +0.33 58 60 60 +60
30DEC26 43.00 P 0.00 0.00 0.00 2.39 +0.33 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.65 +0.35 58 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 2.95 +0.41 58 0 0 0
30DEC26 46.00 P 3.24 3.26 3.24 3.26 +0.46 58 165 296 +83
30DEC26 47.00 P 3.65 3.65 3.65 3.57 +0.46 58 60 174 +60
30DEC26 48.00 P 0.00 0.00 0.00 3.90 +0.48 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.22 +0.49 58 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.60 +0.57 58 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.51 +0.61 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.56 +0.91 57 0 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 7.75 +0.75 57 0 201 0
30DEC26 60.00 P 9.10 9.17 9.10 9.17 +0.98 58 120 863 +115
30DEC26 62.50 P 0.00 0.00 0.00 10.43 +0.93 57 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 12.00 +1.09 58 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 13.62 +1.19 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.28 +1.34 58 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 17.09 +1.46 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 18.79 +1.40 58 0 582 0
30DEC26 77.50 P 20.70 20.70 20.70 20.65 +1.66 58 14 217 -5
30DEC26 80.00 P 22.60 22.60 22.60 22.72 +1.76 59 23 183 -11
30DEC26 82.50 P 24.60 24.60 24.60 24.58 +1.77 58 8 12 0
30DEC26 85.00 P 0.00 0.00 0.00 26.62 +1.80 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 28.77 +1.89 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.82 +1.97 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.94 +1.83 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.33 +2.09 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.49 +1.99 60 0 0 0
30DEC26 100.00 P 40.00 40.00 40.00 39.56 +2.10 58 25 43 -4
30DEC26 102.50 P 0.00 0.00 0.00 42.01 +2.18 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.27 +2.13 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.57 +2.17 60 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.78 +0.12 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.92 +0.16 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 +0.16 58 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 +0.17 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.40 +0.21 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.59 +0.24 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 +0.24 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.00 +0.27 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 +0.32 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 +0.34 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 +0.34 59 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 +0.36 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.34 +0.43 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.66 +0.47 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 +0.47 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.31 +0.48 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.68 +0.53 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 5.02 +0.55 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.39 +0.55 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.72 +0.52 58 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 6.15 +0.56 58 0 54 0
30MAR27 52.50 P 0.00 0.00 0.00 7.20 +0.67 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 8.35 +0.75 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.59 +0.83 57 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 10.93 +0.76 57 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 12.37 +1.01 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.89 +1.04 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.49 +1.17 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 17.17 +1.25 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 18.92 +1.33 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 20.56 +1.23 58 0 248 0
30MAR27 77.50 P 22.34 22.34 22.34 22.45 +1.50 58 1 1 0
30MAR27 80.00 P 24.20 24.20 24.20 24.54 +1.78 59 28 41 0
30MAR27 82.50 P 26.20 26.20 26.20 26.30 +1.52 58 33 33 0
30MAR27 85.00 P 0.00 0.00 0.00 28.28 +1.51 58 0 0 0
30MAR27 87.50 P 30.20 30.20 30.20 30.59 +2.05 60 4 46 0
30MAR27 90.00 P 0.00 0.00 0.00 32.35 +1.79 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.38 +1.59 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.55 +1.68 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.70 +1.59 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.81 +1.71 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.07 +1.79 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.30 +0.59 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.68 +0.57 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.09 +0.57 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.52 +0.62 58 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 8.63 +0.67 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.62 +0.57 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.12 +0.78 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.49 +0.89 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.95 +0.98 58 0 0 0
29JUN27 65.00 P 15.35 15.35 15.35 15.35 +0.91 57 2 2 +2
29JUN27 67.50 P 0.00 0.00 0.00 17.09 +1.12 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.76 +1.19 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.50 +1.27 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 22.17 +1.22 58 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 23.92 +1.47 58 0 0 0
29JUN27 80.00 P 25.80 25.80 25.80 26.19 +1.72 59 1 1 0
29JUN27 82.50 P 0.00 0.00 0.00 27.70 +1.20 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.72 +1.51 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.63 +1.50 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.77 +1.66 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.78 +1.68 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.76 +1.63 58 0 0 0
TOTAL PUT 5,615 147,506 -3,539
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$ 8.66
29JUN26 4.80 C 0.00 0.00 0.00 3.87 -0.10 95 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 3.77 -0.10 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.67 -0.10 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 -0.10 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.17 -0.13 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 -0.14 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.67 -0.12 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.41 -0.14 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 -0.12 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.11 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 -0.10 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.10 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.12 42 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.10 42 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 441 0
29JUN26 9.25 C 0.14 0.14 0.14 0.15 -0.07 43 60 190 -60
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.05 43 0 203 0
29JUN26 9.75 C 0.06 0.06 0.06 0.07 -0.03 44 8 241 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 177 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 205 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.21 -0.14 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.94 -0.18 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.70 -0.18 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.50 -0.12 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 -0.17 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.97 -0.08 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 -0.10 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.66 -0.11 43 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.55 -0.09 44 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.44 -0.08 43 0 332 0
30JUL26 9.25 C 0.33 0.33 0.33 0.36 -0.06 44 40 41 +40
30JUL26 9.50 C 0.00 0.00 0.00 0.28 -0.06 43 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.22 -0.05 43 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 110 0
30JUL26 10.50 C 0.10 0.11 0.10 0.11 -0.02 45 8 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.25 -0.13 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.02 -0.14 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.81 -0.17 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.62 -0.16 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.42 -0.17 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.13 -0.11 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.95 -0.11 43 0 0 0
28AUG26 8.50 C 0.79 0.79 0.79 0.83 -0.12 44 15 15 +15
28AUG26 8.75 C 0.00 0.00 0.00 0.71 -0.11 44 0 90 0
28AUG26 9.00 C 0.58 0.58 0.58 0.61 -0.10 45 15 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.52 -0.09 45 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.45 -0.07 45 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 -0.06 45 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 -0.17 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.09 -0.19 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 -0.19 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 -0.17 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 -0.16 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.38 -0.15 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 -0.13 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.09 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.05 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 -0.09 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 -0.07 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.06 45 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 -0.05 46 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 0.00 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 -0.16 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.16 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.18 -0.16 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 -0.16 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 -0.16 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.14 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.14 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.46 -0.12 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 -0.12 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.10 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 -0.09 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 -0.05 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 -0.08 47 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.05 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.05 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 2.77 -0.12 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.59 -0.14 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.44 -0.13 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.25 -0.16 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 -0.14 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 -0.14 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.14 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.13 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 -0.12 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.51 -0.12 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 -0.12 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 -0.11 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 -0.10 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.11 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.10 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 -0.05 47 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.07 47 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.06 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 2.94 -0.13 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.78 -0.13 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.63 -0.13 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.48 -0.13 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.34 -0.12 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.20 -0.12 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.07 -0.13 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.97 -0.11 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 -0.11 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 -0.11 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.64 -0.13 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.55 -0.12 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.47 -0.11 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 -0.11 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.31 -0.11 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 -0.10 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 -0.06 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
TOTAL CALL 146 11,794 -5
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
29JUN26 7.75 P 0.10 0.10 0.09 0.07 +0.01 45 90 110 +90
29JUN26 8.00 P 0.14 0.14 0.13 0.11 +0.01 43 60 118 +60
29JUN26 8.25 P 0.23 0.24 0.20 0.19 +0.02 44 105 260 +75
29JUN26 8.50 P 0.35 0.35 0.32 0.29 +0.03 45 100 177 +90
29JUN26 8.75 P 0.48 0.48 0.48 0.42 +0.05 45 2 254 0
29JUN26 9.00 P 0.59 0.59 0.59 0.57 +0.04 45 11 167 -11
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.04 43 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.09 48 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.18 +0.10 51 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.41 +0.12 53 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 +0.16 63 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 +0.17 76 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.15 84 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 +0.12 77 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.89 +0.15 98 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 +0.15 106 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.89 +0.14 113 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.39 +0.15 120 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.89 +0.15 127 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.39 +0.15 133 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.89 +0.14 139 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.38 +0.14 141 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.88 +0.14 146 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.44 +0.19 176 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.89 +0.14 162 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.38 +0.14 161 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.89 +0.14 172 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.39 +0.15 176 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.89 +0.15 181 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.39 +0.15 185 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.39 +0.15 194 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.38 +0.14 196 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.39 +0.15 209 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.39 +0.15 217 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.39 +0.15 224 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.38 +0.14 224 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.39 +0.15 237 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.39 +0.15 243 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.39 +0.15 249 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.39 +0.15 254 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.42 +0.18 275 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.39 +0.15 265 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 43 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 0.07 +0.01 46 0 0 0
30JUL26 7.25 P 0.13 0.13 0.13 0.10 +0.01 45 15 15 +15
30JUL26 7.50 P 0.18 0.18 0.16 0.15 +0.01 45 60 55 +45
30JUL26 7.75 P 0.24 0.24 0.24 0.21 +0.02 45 15 15 +15
30JUL26 8.00 P 0.32 0.32 0.32 0.29 +0.03 45 2 75 0
30JUL26 8.25 P 0.00 0.00 0.00 0.39 +0.05 45 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.49 +0.05 44 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.63 +0.08 45 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.78 +0.08 46 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.95 +0.09 46 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.10 +0.06 44 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.33 +0.11 48 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.53 +0.11 49 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.98 +0.13 52 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.43 +0.14 53 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.93 +0.18 60 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.39 +0.15 59 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.89 +0.15 65 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.39 +0.15 70 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.89 +0.14 75 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.39 +0.15 80 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.89 +0.15 84 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.39 +0.15 89 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.89 +0.14 93 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.38 +0.14 94 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.88 +0.14 97 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.44 +0.19 115 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 46 0 40 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 10 0
28AUG26 7.75 P 0.39 0.39 0.39 0.34 +0.02 46 15 15 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.65 +0.04 46 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 +0.07 47 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.93 +0.07 46 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.10 +0.08 47 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.28 +0.08 48 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.46 +0.09 48 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.66 +0.10 49 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.07 +0.11 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.51 +0.13 52 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.98 +0.15 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.47 +0.17 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.91 +0.16 57 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.40 +0.16 60 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.90 +0.15 64 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.39 +0.15 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.89 +0.15 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.39 +0.15 73 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.89 +0.14 77 0 0 0
29SEP26 6.50 P 0.16 0.16 0.16 0.13 +0.02 47 4 4 +4
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.04 47 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 6 0
29SEP26 8.25 P 0.68 0.68 0.68 0.68 +0.06 48 40 40 +40
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.06 47 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 +0.06 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.09 48 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.09 48 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 +0.09 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.11 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 +0.11 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 +0.12 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.59 +0.12 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 +0.17 54 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.15 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.97 +0.18 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.42 +0.16 55 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.91 +0.16 57 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.40 +0.16 59 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 +0.17 64 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 +0.17 67 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.89 +0.14 67 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.39 +0.15 70 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.90 +0.16 74 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.44 +0.19 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.89 +0.14 78 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.40 +0.16 82 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.90 +0.15 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.41 +0.17 88 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.90 +0.16 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.39 +0.15 89 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.40 +0.16 95 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.39 +0.15 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.39 +0.15 101 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.39 +0.15 105 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.39 +0.15 108 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.40 +0.15 113 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.40 +0.16 116 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.39 +0.14 118 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.40 +0.16 122 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.41 +0.17 127 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.42 +0.18 131 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.39 +0.15 129 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 0.00 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.02 48 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.04 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 +0.08 48 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.08 48 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 +0.10 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 +0.08 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.08 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.45 +0.12 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.11 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.12 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 +0.13 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.14 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.14 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 +0.15 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.47 +0.16 53 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 +0.16 53 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.42 +0.17 54 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.91 +0.16 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.39 +0.14 56 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.90 +0.16 59 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.44 +0.19 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.89 +0.14 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.40 +0.16 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.90 +0.15 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.41 +0.17 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.90 +0.16 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.39 +0.15 71 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.40 +0.16 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.39 +0.15 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.39 +0.15 81 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.39 +0.15 83 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.39 +0.15 86 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.40 +0.15 90 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.06 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.07 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.12 49 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.92 +0.08 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.09 +0.08 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 +0.09 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 +0.09 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.10 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 +0.11 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.23 +0.12 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 +0.10 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.11 +0.14 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.56 +0.14 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.99 +0.12 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.48 +0.15 51 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.95 +0.15 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.42 +0.13 51 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.91 +0.15 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.44 +0.19 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.89 +0.14 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.05 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.08 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 +0.07 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.08 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 +0.08 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 +0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 +0.09 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.26 +0.09 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 +0.09 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.08 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.16 +0.09 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.53 +0.08 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.93 +0.08 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.35 +0.09 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.79 +0.13 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.22 +0.12 50 0 0 0
TOTAL PUT 519 6,289 +438
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$ 14.70
29JUN26 9.75 C 0.00 0.00 0.00 4.97 +0.32 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.72 +0.32 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.22 +0.32 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 +0.33 46 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 +0.34 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 +0.35 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 +0.42 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.74 +0.41 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 +0.38 30 0 0 0
29JUN26 14.00 C 0.93 0.93 0.82 0.87 +0.30 30 30 348 +30
29JUN26 14.50 C 0.42 0.54 0.42 0.55 +0.24 30 110 400 +69
29JUN26 15.00 C 0.24 0.33 0.18 0.31 +0.16 30 271 398 -117
29JUN26 15.50 C 0.11 0.18 0.11 0.15 +0.08 29 368 812 -227
29JUN26 16.00 C 0.06 0.06 0.06 0.07 +0.04 30 5 793 +5
29JUN26 16.50 C 0.04 0.04 0.04 0.03 +0.02 30 159 270 +43
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 323 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 35 15 61 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.97 +0.32 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.73 +0.33 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.22 +0.31 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.72 +0.33 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.22 +0.34 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.73 +0.37 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.23 +0.36 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.74 +0.39 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.28 +0.33 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 +0.30 30 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 0.62 +0.23 29 0 217 0
30JUL26 15.00 C 0.30 0.39 0.29 0.39 +0.17 29 164 261 +101
30JUL26 15.50 C 0.18 0.20 0.17 0.23 +0.11 29 176 303 +176
30JUL26 16.00 C 0.11 0.15 0.11 0.13 +0.06 28 42 212 +42
30JUL26 16.50 C 0.07 0.07 0.07 0.07 +0.03 28 30 238 +30
30JUL26 17.00 C 0.04 0.04 0.04 0.04 +0.02 29 30 194 +30
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.00 +0.35 67 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.77 +0.37 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.31 +0.40 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.78 +0.39 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.27 +0.39 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.76 +0.39 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.29 +0.40 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.78 +0.33 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.36 +0.31 29 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.04 +0.28 30 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.75 +0.22 30 0 46 0
28AUG26 15.00 C 0.00 0.00 0.00 0.53 +0.17 30 0 55 0
28AUG26 15.50 C 0.32 0.32 0.32 0.37 +0.13 30 55 110 +55
28AUG26 16.00 C 0.22 0.22 0.22 0.25 +0.09 29 40 101 +40
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.07 29 0 56 0
28AUG26 17.00 C 0.12 0.12 0.12 0.11 +0.04 29 40 70 +40
28AUG26 17.50 C 0.07 0.07 0.07 0.08 +0.04 30 86 86 +86
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 +0.35 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.37 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.31 +0.40 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.78 +0.39 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 +0.39 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.76 +0.38 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 +0.38 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 +0.35 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.25 27 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.25 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 +0.20 29 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.15 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 +0.12 28 0 347 0
29SEP26 16.00 C 0.36 0.36 0.36 0.34 +0.09 28 1 354 +1
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.08 28 0 101 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 +0.35 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 +0.37 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.31 +0.40 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 +0.39 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 +0.39 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.78 +0.39 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.35 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 +0.24 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.68 +0.27 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.21 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.23 28 40 40 +40
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.20 28 40 40 +40
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.13 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 +0.11 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.06 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.00 +0.35 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 +0.37 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.31 +0.40 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.38 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 +0.33 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.88 +0.33 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.49 +0.28 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 +0.24 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 +0.22 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.21 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 +0.18 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.14 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 +0.15 27 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 +0.14 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 +0.11 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.12 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.09 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.08 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.08 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.08 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.00 +0.35 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.77 +0.37 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.31 +0.40 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.83 +0.35 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.48 +0.38 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.01 +0.25 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.68 +0.24 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.39 +0.23 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 +0.25 26 0 14 0
29JUN27 14.00 C 1.71 1.71 1.71 1.89 +0.27 27 6 6 +6
29JUN27 14.50 C 0.00 0.00 0.00 1.66 +0.25 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.45 +0.22 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.26 +0.19 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 +0.16 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.14 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.14 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 +0.14 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 +0.12 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 +0.11 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 +0.10 28 0 0 0
TOTAL CALL 1,708 8,582 +505
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 178 0
29JUN26 13.50 P 0.09 0.09 0.09 0.06 -0.05 30 2 614 -2
29JUN26 14.00 P 0.15 0.17 0.14 0.14 -0.11 29 115 799 -81
29JUN26 14.50 P 0.41 0.42 0.30 0.30 -0.19 28 55 914 -34
29JUN26 15.00 P 0.55 0.55 0.54 0.56 -0.29 28 10 511 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.34 29 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 -0.38 31 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 -0.42 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 -0.37 45 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.87 -0.36 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.37 -0.36 60 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.80 -0.43 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 -0.40 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 -0.34 81 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 -0.43 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 -0.40 82 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.32 -0.41 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 -0.40 98 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.37 -0.36 118 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.31 -0.42 102 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.30 -0.43 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.33 -0.40 127 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.30 -0.43 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
30JUL26 12.50 P 0.13 0.13 0.09 0.09 -0.04 29 37 63 -37
30JUL26 13.00 P 0.17 0.17 0.17 0.17 -0.07 29 3 153 -3
30JUL26 13.50 P 0.00 0.00 0.00 0.29 -0.13 28 0 251 0
30JUL26 14.00 P 0.59 0.59 0.46 0.48 -0.18 27 19 188 +1
30JUL26 14.50 P 0.75 0.75 0.75 0.74 -0.23 27 2 177 0
30JUL26 15.00 P 0.00 0.00 0.00 1.05 -0.33 27 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.42 -0.38 26 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 -0.28 30 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.34 -0.34 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.82 -0.34 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.27 -0.36 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.75 -0.39 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.23 -0.36 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.74 -0.38 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.26 -0.27 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.75 -0.37 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 -0.10 28 0 17 0
28AUG26 13.50 P 0.00 0.00 0.00 0.43 -0.14 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.64 -0.17 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.89 -0.22 28 0 82 0
28AUG26 15.00 P 1.34 1.34 1.29 1.19 -0.26 28 45 155 +21
28AUG26 15.50 P 0.00 0.00 0.00 1.54 -0.35 27 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 -0.29 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.36 -0.33 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.82 -0.34 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.31 -0.32 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.75 -0.39 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.23 -0.45 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.74 -0.38 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.26 -0.27 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.80 -0.37 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 17 0
29SEP26 12.00 P 0.17 0.17 0.17 0.14 -0.05 28 8 115 -8
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.08 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.12 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.16 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.20 27 0 140 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 -0.24 27 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.27 27 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 -0.35 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 -0.29 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 -0.31 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.34 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 -0.39 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 -0.40 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.34 -0.34 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 -0.30 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.26 -0.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.80 -0.37 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.82 -0.34 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.75 -0.42 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.71 -0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.82 -0.33 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.81 -0.35 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.81 -0.34 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.73 -0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.74 -0.41 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.04 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.06 28 0 7 0
30DEC26 12.50 P 0.44 0.44 0.44 0.44 -0.09 28 15 23 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.11 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.13 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.15 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 -0.17 29 40 40 +40
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.19 29 40 50 +40
30DEC26 15.50 P 0.00 0.00 0.00 1.95 -0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.32 -0.23 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.71 -0.24 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 -0.24 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.26 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.92 -0.36 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.46 -0.29 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.84 -0.39 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.33 -0.38 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 -0.41 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.82 -0.38 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.75 -0.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.71 -0.48 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.82 -0.37 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.81 -0.38 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.06 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.09 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.10 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.11 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 -0.16 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 -0.13 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 -0.17 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.14 -0.16 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.47 -0.20 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 -0.19 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.27 -0.20 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 -0.21 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.32 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 -0.30 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.88 -0.35 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.44 -0.27 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 -0.41 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.82 -0.38 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.44 -0.07 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.74 -0.12 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 -0.14 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.14 -0.16 28 0 0 0
29JUN27 14.00 P 1.54 1.54 1.49 1.38 -0.18 28 45 47 +45
29JUN27 14.50 P 0.00 0.00 0.00 1.64 -0.21 28 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 1.94 -0.23 28 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 -0.24 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.60 -0.24 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.00 -0.22 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.38 -0.23 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 -0.23 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.20 -0.23 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.64 -0.22 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.08 -0.22 31 0 0 0
TOTAL PUT 436 9,467 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.06
29JUN26 4.10 C 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.04 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.03 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.02 31 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.03 31 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 31 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 324 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 38 0 378 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 548 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 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 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 84 0
30JUL26 5.75 C 0.04 0.04 0.04 0.04 0.00 34 30 157 +22
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.01 34 0 82 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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
29SEP26 4.10 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.04 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29SEP26 5.00 C 0.36 0.36 0.36 0.33 -0.02 32 45 265 +45
29SEP26 5.25 C 0.26 0.26 0.26 0.24 0.00 33 41 613 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 0.00 34 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 36 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 37 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.03 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.03 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 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 32 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 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 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 1.04 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.03 30 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.02 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.45 -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 0.25 -0.01 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.01 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 0.00 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 31 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 1.12 -0.03 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 +0.01 32 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 0.00 0.00 0.00 0.33 0.00 32 0 4 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
TOTAL CALL 116 6,737 +67
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 34 0 47 0
29JUN26 4.80 P 0.07 0.07 0.06 0.06 0.00 33 6 123 +6
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 30 0
29JUN26 5.00 P 0.15 0.15 0.15 0.13 +0.01 33 6 155 -3
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.02 35 3 225 +3
29JUN26 5.50 P 0.00 0.00 0.00 0.48 +0.03 37 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.05 45 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.04 55 2 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.06 69 0 22 0
29JUN26 6.50 P 1.51 1.51 1.51 1.48 +0.06 78 2 0 -300
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.07 91 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.07 103 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 +0.08 111 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.50 +0.08 119 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.75 +0.06 126 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 +0.08 133 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.07 139 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.50 +0.07 145 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.75 +0.06 151 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.00 +0.06 156 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.25 +0.06 162 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.50 +0.08 167 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.75 +0.06 173 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 49 0
30JUL26 4.60 P 0.12 0.12 0.12 0.12 +0.01 34 3 103 +3
30JUL26 4.70 P 0.00 0.00 0.00 0.15 +0.01 33 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.19 +0.01 32 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 +0.01 33 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.47 +0.03 34 0 88 0
30JUL26 5.50 P 0.66 0.66 0.66 0.67 +0.04 35 30 82 +28
30JUL26 5.75 P 0.00 0.00 0.00 0.90 +0.04 39 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.14 +0.07 43 2 179 +2
30JUL26 6.25 P 0.00 0.00 0.00 1.39 +0.05 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.62 +0.04 48 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.87 +0.04 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.13 +0.06 62 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.37 +0.05 62 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 +0.07 74 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.87 +0.05 70 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.11 +0.06 69 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.17 +0.01 34 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 +0.01 34 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 +0.01 33 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.01 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.53 +0.03 35 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 +0.04 36 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.93 +0.04 37 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.40 +0.06 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.63 +0.05 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.88 +0.05 47 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.13 +0.06 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.37 +0.04 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.64 +0.07 61 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.87 +0.05 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.13 +0.06 66 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 4.50 P 0.18 0.18 0.18 0.18 0.00 34 12 15 +11
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.01 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.01 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 34 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 34 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.01 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.04 35 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 0.00 31 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.06 37 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.06 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.05 39 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 +0.05 40 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.05 41 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.05 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.04 45 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.08 56 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.05 51 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.06 57 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 +0.06 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.62 +0.05 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.88 +0.06 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.11 +0.04 61 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.36 +0.04 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.61 +0.04 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.86 +0.04 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.03 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.04 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.04 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 +0.04 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.06 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.07 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.07 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.07 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.09 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 +0.07 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.06 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.06 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 +0.05 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.88 +0.06 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.12 +0.05 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 +0.05 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.62 +0.05 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.87 +0.05 58 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 0.23 +0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.01 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.02 33 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.03 33 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 +0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 +0.03 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.03 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.05 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.06 38 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.07 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 +0.08 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.08 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 +0.08 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.39 +0.07 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.64 +0.07 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.88 +0.06 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29JUN27 4.50 P 0.40 0.40 0.40 0.41 +0.02 33 7 13 +7
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.03 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.56 +0.04 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 +0.04 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 +0.05 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 +0.07 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 +0.08 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.69 +0.08 39 0 0 0
TOTAL PUT 73 5,497 -243
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$ 170.50
29JUN26 100.00 C 72.47 72.47 72.47 70.66 -5.93 0 10 0 0
29JUN26 102.50 C 0.00 0.00 0.00 68.17 -5.92 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 65.67 -5.93 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 63.17 -5.93 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 60.68 -5.92 52 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 58.18 -6.79 0 0 0 0
29JUN26 115.00 C 57.65 57.65 57.65 55.69 -6.25 51 1 0 0
29JUN26 117.50 C 54.51 54.51 54.51 53.19 -5.93 0 2 0 0
29JUN26 120.00 C 0.00 0.00 0.00 50.70 -5.92 47 0 0 0
29JUN26 122.50 C 49.55 50.07 49.55 48.20 -5.93 39 11 0 0
29JUN26 125.00 C 0.00 0.00 0.00 45.71 -5.93 43 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 43.21 -5.93 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 40.72 -5.94 39 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 38.24 -5.93 41 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 35.76 -5.76 40 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 33.30 -5.95 41 0 50 0
29JUN26 140.00 C 0.00 0.00 0.00 30.85 -5.92 41 0 28 0
29JUN26 142.50 C 0.00 0.00 0.00 28.43 -6.73 41 0 125 0
29JUN26 145.00 C 0.00 0.00 0.00 26.05 -6.58 41 0 57 0
29JUN26 147.50 C 0.00 0.00 0.00 23.71 -6.54 41 0 964 0
29JUN26 150.00 C 24.50 24.50 21.10 21.43 -6.39 40 14 4,164 0
29JUN26 152.50 C 0.00 0.00 0.00 19.23 -6.48 41 0 6,045 0
29JUN26 155.00 C 18.00 18.00 15.25 16.61 -5.46 35 3 18,548 0
29JUN26 157.50 C 0.00 0.00 0.00 14.66 -5.35 36 0 4,432 0
29JUN26 160.00 C 16.00 16.00 13.84 12.83 -5.20 37 31 4,193 +1
29JUN26 162.50 C 11.00 11.00 11.00 11.13 -5.01 38 5 24,946 0
29JUN26 165.00 C 8.50 8.50 8.50 9.56 -4.80 39 1 52,291 +1
29JUN26 167.50 C 9.96 9.96 7.73 8.14 -4.55 39 35 1,817 +25
29JUN26 170.00 C 8.20 8.52 6.10 6.86 -4.28 39 5,323 8,034 +2,085
29JUN26 172.50 C 7.90 7.90 5.44 5.72 -3.99 39 1,963 5,340 +31
29JUN26 175.00 C 6.93 6.93 4.25 4.73 -3.68 40 5,219 5,646 +3,645
29JUN26 177.50 C 5.58 5.58 3.87 3.87 -3.35 40 820 5,416 -39
29JUN26 180.00 C 5.50 5.50 3.00 3.14 -3.03 40 2,318 12,679 -500
29JUN26 182.50 C 4.22 4.22 2.69 2.66 -2.66 41 351 6,546 +63
29JUN26 185.00 C 3.70 3.70 2.27 2.11 -2.47 41 603 5,633 -259
29JUN26 187.50 C 2.95 3.50 1.90 1.66 -2.24 41 817 1,515 +338
29JUN26 190.00 C 2.73 2.86 1.49 1.29 -1.95 41 1,148 5,069 +352
29JUN26 192.50 C 2.40 2.40 1.47 0.99 -1.68 41 29 2,325 +5
29JUN26 195.00 C 1.92 2.02 1.22 0.76 -1.42 41 47 2,355 +10
29JUN26 197.50 C 1.65 1.76 1.03 0.57 -1.20 41 102 2,241 -99
29JUN26 200.00 C 1.43 1.58 0.88 0.43 -1.00 41 431 9,118 +5
29JUN26 205.00 C 1.15 1.27 0.77 0.23 -0.68 41 864 1,649 +344
29JUN26 210.00 C 0.92 0.94 0.56 0.12 -0.45 41 102 2,644 +43
29JUN26 215.00 C 0.80 0.80 0.46 0.07 -0.28 41 128 1,069 +44
29JUN26 220.00 C 0.47 0.47 0.37 0.04 -0.17 42 68 3,792 0
29JUN26 225.00 C 0.53 0.53 0.32 0.02 -0.10 42 59 1,183 -6
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 3,839 0
29JUN26 235.00 C 0.26 0.26 0.26 0.01 -0.03 45 15 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 4,261 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 569 0
29JUN26 250.00 C 0.25 0.25 0.21 0.01 0.00 52 37 2,083 -7
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 531 0
29JUN26 260.00 C 0.15 0.15 0.15 0.01 0.00 57 16 577 +16
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 945 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 221 0
29JUN26 280.00 C 0.07 0.07 0.07 0.01 0.00 66 90 101 -2
29JUN26 285.00 C 0.05 0.05 0.05 0.01 0.00 69 1 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,287 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 247 0
29JUN26 330.00 C 0.03 0.03 0.03 0.01 0.00 86 25 239 -22
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 90 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 96 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 99 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 108 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 111 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 114 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 117 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 122 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 51.13 -5.79 44 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 48.70 -5.43 44 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 46.29 -5.89 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 43.91 -6.09 44 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 41.55 -6.54 44 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 39.23 -6.27 44 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 36.95 -5.70 44 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 34.71 -5.65 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 32.52 -6.26 44 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 29.48 -5.90 36 0 37 0
30JUL26 145.00 C 28.96 28.96 28.96 27.48 -6.73 38 58 471 +30
30JUL26 147.50 C 0.00 0.00 0.00 25.54 -5.27 39 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 23.67 -5.17 40 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 21.87 -5.07 40 0 2,080 0
30JUL26 155.00 C 19.77 19.77 19.77 20.16 -4.94 41 1 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 18.52 -4.82 41 0 1,679 0
30JUL26 160.00 C 0.00 0.00 0.00 16.97 -4.67 42 0 2,821 0
30JUL26 162.50 C 15.06 15.50 15.06 15.51 -4.51 42 90 1,462 -60
30JUL26 165.00 C 14.80 14.80 14.80 14.12 -4.36 42 5 2,827 0
30JUL26 167.50 C 12.07 12.07 12.07 12.83 -4.19 42 27 1,141 +27
30JUL26 170.00 C 12.58 12.58 10.96 11.62 -4.02 43 320 2,478 +289
30JUL26 172.50 C 12.17 12.55 10.16 10.50 -3.83 43 374 1,705 +266
30JUL26 175.00 C 11.13 11.52 9.00 9.45 -3.65 43 384 2,604 +137
30JUL26 177.50 C 10.37 10.39 8.16 8.49 -3.46 43 78 1,006 +74
30JUL26 180.00 C 9.42 9.56 7.34 7.61 -3.27 43 220 3,051 +95
30JUL26 182.50 C 7.97 7.97 6.66 6.80 -3.08 43 325 818 +147
30JUL26 185.00 C 7.81 7.81 6.01 6.05 -2.90 43 468 1,077 +97
30JUL26 187.50 C 7.08 7.08 7.08 5.50 -2.63 44 30 776 0
30JUL26 190.00 C 6.22 6.22 4.89 4.85 -2.65 44 65 907 +6
30JUL26 192.50 C 5.31 5.31 5.31 4.40 -2.38 44 32 725 -32
30JUL26 195.00 C 4.57 4.57 4.57 3.95 -2.32 45 3 1,138 -3
30JUL26 197.50 C 0.00 0.00 0.00 3.48 -2.14 45 0 341 0
30JUL26 200.00 C 4.30 4.60 3.58 3.05 -1.98 45 112 968 -44
30JUL26 205.00 C 0.00 0.00 0.00 2.33 -1.67 44 0 290 0
30JUL26 210.00 C 3.18 3.18 2.37 1.77 -1.39 44 38 619 +37
30JUL26 215.00 C 2.65 2.65 2.65 1.33 -1.15 44 1 406 +1
30JUL26 220.00 C 2.42 2.42 1.75 0.99 -0.94 44 10 117 +5
30JUL26 225.00 C 1.58 1.58 1.58 0.74 -0.76 44 45 170 -45
30JUL26 230.00 C 1.37 1.37 1.37 0.54 -0.61 44 1 186 0
30JUL26 235.00 C 1.24 1.24 1.24 0.40 -0.48 44 14 85 0
30JUL26 240.00 C 1.13 1.13 1.13 0.29 -0.38 44 2 468 -2
30JUL26 245.00 C 0.00 0.00 0.00 0.21 -0.30 44 0 353 0
30JUL26 250.00 C 1.04 1.04 1.04 0.15 -0.23 44 1 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.11 -0.18 44 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.08 -0.13 44 0 150 0
30JUL26 265.00 C 0.00 0.00 0.00 0.06 -0.10 45 0 421 0
30JUL26 270.00 C 0.51 0.51 0.51 0.04 -0.08 44 45 1,033 +45
28AUG26 127.50 C 0.00 0.00 0.00 44.09 -6.79 33 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 42.00 -7.18 37 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 39.95 -6.98 40 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 37.96 -6.87 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 36.01 -6.72 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 35.17 -5.19 49 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 33.28 -5.05 49 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 31.44 -5.00 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 29.66 -4.83 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 27.95 -5.15 49 0 104 0
28AUG26 152.50 C 26.00 26.00 24.00 25.51 -5.63 46 13 354 0
28AUG26 155.00 C 22.94 22.94 22.94 23.98 -4.98 46 7 597 0
28AUG26 157.50 C 0.00 0.00 0.00 22.50 -4.86 47 0 527 0
28AUG26 160.00 C 20.07 20.07 19.78 21.09 -5.35 47 14 1,159 -7
28AUG26 162.50 C 0.00 0.00 0.00 19.74 -4.26 47 0 583 0
28AUG26 165.00 C 0.00 0.00 0.00 18.46 -4.13 47 0 915 0
28AUG26 167.50 C 17.50 17.50 17.50 17.24 -4.00 47 8 849 -8
28AUG26 170.00 C 16.21 16.21 16.21 16.08 -3.87 48 16 5,801 -16
28AUG26 172.50 C 16.01 16.01 15.31 14.98 -3.73 48 79 346 -45
28AUG26 175.00 C 15.54 15.54 13.34 13.93 -3.61 48 259 486 +200
28AUG26 177.50 C 14.52 14.54 13.55 12.95 -3.47 48 172 562 +71
28AUG26 180.00 C 13.30 14.06 12.96 12.02 -3.34 48 81 874 -62
28AUG26 182.50 C 13.19 13.19 11.77 11.15 -3.20 48 82 431 +23
28AUG26 185.00 C 12.58 12.58 10.53 10.33 -3.07 48 89 518 +35
28AUG26 187.50 C 11.45 11.45 10.82 9.56 -3.10 48 46 310 +30
28AUG26 190.00 C 10.00 10.35 9.00 8.87 -2.83 48 12 1,075 +1
28AUG26 192.50 C 0.00 0.00 0.00 8.26 -2.94 49 0 264 0
28AUG26 195.00 C 0.00 0.00 0.00 7.73 -2.66 49 0 281 0
28AUG26 197.50 C 0.00 0.00 0.00 7.22 -2.55 49 0 289 0
28AUG26 200.00 C 8.40 8.40 6.70 6.69 -2.49 49 16 877 +1
28AUG26 205.00 C 6.01 6.01 6.01 5.74 -2.20 50 30 31 +30
29SEP26 100.00 C 0.00 0.00 0.00 70.66 -6.35 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 68.20 -6.40 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 66.58 -5.54 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 63.17 -6.48 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 60.76 -6.24 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 58.38 -6.59 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 56.10 -6.23 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 53.85 -6.19 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 51.68 -6.32 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 49.58 -6.19 35 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 47.52 -6.05 38 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 45.51 -5.90 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 43.54 -6.75 41 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 41.61 -6.27 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 39.73 -5.87 43 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 37.90 -5.71 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 36.12 -5.55 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 35.45 -4.72 49 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 33.73 -4.21 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 32.06 -4.04 49 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 30.44 -3.70 49 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 28.88 -4.74 49 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 26.55 -4.71 46 0 110 0
29SEP26 157.50 C 25.42 25.42 25.42 25.15 -4.52 47 1 207 0
29SEP26 160.00 C 0.00 0.00 0.00 23.80 -4.20 47 0 896 0
29SEP26 162.50 C 0.00 0.00 0.00 22.50 -4.09 47 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 21.26 -3.98 47 0 167 0
29SEP26 167.50 C 0.00 0.00 0.00 20.07 -3.87 47 0 225 0
29SEP26 170.00 C 19.53 19.53 18.03 18.94 -3.75 47 245 2,738 +140
29SEP26 172.50 C 20.00 20.00 17.38 17.85 -3.64 47 61 557 +29
29SEP26 175.00 C 17.74 18.24 16.24 16.81 -3.53 47 85 1,697 +30
29SEP26 177.50 C 16.77 16.77 15.34 15.83 -3.40 48 85 1,009 +16
29SEP26 180.00 C 16.77 16.77 14.40 14.89 -3.29 48 83 826 0
29SEP26 182.50 C 0.00 0.00 0.00 14.00 -3.17 48 0 582 0
29SEP26 185.00 C 0.00 0.00 0.00 13.15 -3.13 48 0 323 0
29SEP26 187.50 C 0.00 0.00 0.00 12.34 -2.96 48 0 313 0
29SEP26 190.00 C 12.88 12.88 12.88 11.58 -2.84 48 23 1,110 0
29SEP26 192.50 C 12.17 12.17 12.17 10.86 -2.80 48 17 139 -7
29SEP26 195.00 C 12.00 12.00 11.00 10.18 -2.78 48 3 160 -3
29SEP26 197.50 C 0.00 0.00 0.00 9.54 -2.72 48 0 193 0
29SEP26 200.00 C 11.00 11.00 8.86 9.00 -2.61 48 72 1,210 +22
29SEP26 205.00 C 0.00 0.00 0.00 8.01 -2.42 49 0 143 0
29SEP26 210.00 C 0.00 0.00 0.00 7.13 -2.26 49 0 647 0
29SEP26 215.00 C 7.50 7.50 7.00 6.30 -1.97 49 6 224 +5
29SEP26 220.00 C 6.53 6.53 6.53 5.48 -1.79 49 1 499 -1
29SEP26 225.00 C 0.00 0.00 0.00 4.76 -1.62 49 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 4.13 -1.46 49 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 3.58 -1.31 49 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 3.09 -1.18 49 0 934 0
29SEP26 245.00 C 0.00 0.00 0.00 2.67 -1.06 49 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 2.30 -0.95 49 0 514 0
29SEP26 255.00 C 0.00 0.00 0.00 1.98 -0.85 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 1.71 -0.76 49 0 536 0
29SEP26 265.00 C 0.00 0.00 0.00 1.47 -0.67 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.26 -0.60 49 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 1.08 -0.54 49 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 0.93 -0.47 49 0 2,130 0
29SEP26 285.00 C 1.61 1.61 1.61 0.80 -0.41 49 11 695 -11
29SEP26 290.00 C 0.00 0.00 0.00 0.68 -0.37 49 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.59 -0.32 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.50 -0.29 49 0 1,158 0
29SEP26 310.00 C 0.00 0.00 0.00 0.37 -0.22 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.27 -0.17 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.20 -0.13 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.11 -0.07 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.08 -0.06 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29SEP26 440.00 C 0.28 0.28 0.28 0.01 0.00 51 30 368 0
29SEP26 450.00 C 0.25 0.25 0.25 0.01 0.00 52 30 416 0
30DEC26 100.00 C 0.00 0.00 0.00 72.32 -6.50 35 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 70.11 -6.20 38 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 67.83 -6.30 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 65.77 -6.36 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 63.65 -6.33 42 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 61.48 -6.87 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 59.43 -6.81 42 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 57.42 -6.77 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 55.44 -6.71 43 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 53.52 -6.61 44 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 51.71 -6.22 44 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 49.94 -5.94 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 48.21 -5.78 45 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 46.53 -5.59 46 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 44.88 -5.44 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 43.28 -5.28 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 41.72 -5.13 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 40.20 -4.96 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 38.72 -4.81 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 37.28 -4.65 47 0 59 0
30DEC26 150.00 C 33.08 33.08 33.08 35.89 -4.47 47 1 194 -1
30DEC26 152.50 C 0.00 0.00 0.00 34.53 -4.37 48 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 33.22 -4.27 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 31.95 -4.19 48 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 30.72 -4.11 48 0 1,808 0
30DEC26 162.50 C 0.00 0.00 0.00 29.52 -4.03 48 0 487 0
30DEC26 165.00 C 30.00 30.00 30.00 28.37 -3.94 48 1 932 0
30DEC26 167.50 C 0.00 0.00 0.00 27.25 -3.87 48 0 705 0
30DEC26 170.00 C 27.00 27.00 27.00 26.17 -3.78 48 3 1,737 +1
30DEC26 172.50 C 0.00 0.00 0.00 25.13 -4.32 48 0 615 0
30DEC26 175.00 C 23.56 23.56 23.56 24.12 -3.62 49 30 796 +30
30DEC26 177.50 C 0.00 0.00 0.00 23.15 -3.56 49 0 813 0
30DEC26 180.00 C 23.83 23.83 21.28 22.21 -3.57 49 40 2,343 +6
30DEC26 182.50 C 20.77 20.77 20.70 21.31 -3.37 49 66 2,188 0
30DEC26 185.00 C 0.00 0.00 0.00 20.44 -3.29 49 0 255 0
30DEC26 187.50 C 18.80 18.80 18.80 19.60 -3.21 49 1 165 +1
30DEC26 190.00 C 18.60 18.60 18.60 18.79 -3.13 49 1 1,309 0
30DEC26 192.50 C 0.00 0.00 0.00 18.01 -3.06 49 0 124 0
30DEC26 195.00 C 0.00 0.00 0.00 17.26 -2.98 49 0 397 0
30DEC26 197.50 C 19.95 19.95 19.95 16.54 -2.90 49 1 193 0
30DEC26 200.00 C 18.90 18.90 16.43 15.85 -2.94 49 16 813 +9
30DEC26 205.00 C 0.00 0.00 0.00 14.54 -2.67 49 0 303 0
30DEC26 210.00 C 14.50 14.50 14.50 13.33 -2.53 49 1 333 0
30DEC26 215.00 C 13.40 13.40 13.40 12.22 -2.40 49 1 124 0
30DEC26 220.00 C 12.84 12.84 12.04 11.20 -2.37 49 121 2,745 +1
30DEC26 225.00 C 0.00 0.00 0.00 10.27 -2.34 49 0 88 0
30DEC26 230.00 C 11.29 11.29 11.29 9.52 -2.23 50 1 253 +1
30DEC26 235.00 C 10.00 10.00 10.00 8.83 -2.12 50 10 339 0
30DEC26 240.00 C 8.71 8.71 8.71 8.23 -1.91 50 1 1,544 0
30DEC26 245.00 C 8.78 8.78 7.77 7.61 -1.78 51 2 1,346 0
30DEC26 250.00 C 8.18 8.25 7.75 6.98 -1.65 51 69 647 +41
30DEC26 255.00 C 7.00 7.00 7.00 6.38 -1.54 51 9 236 +9
30DEC26 260.00 C 6.54 6.54 6.54 5.83 -1.45 51 9 147 +9
30DEC26 265.00 C 0.00 0.00 0.00 5.33 -1.35 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 4.87 -1.26 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 4.45 -1.18 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 4.06 -1.11 50 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 3.71 -1.03 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 3.39 -0.96 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 3.10 -0.90 50 0 266 0
30DEC26 300.00 C 3.87 3.87 3.75 2.83 -0.84 50 3 1,605 +1
30DEC26 310.00 C 3.47 3.47 3.47 2.36 -0.73 50 60 260 +48
30DEC26 320.00 C 3.15 3.15 3.15 1.97 -0.63 50 30 1,251 0
30DEC26 330.00 C 0.00 0.00 0.00 1.65 -0.54 50 0 307 0
30DEC26 340.00 C 2.66 2.66 2.57 1.38 -0.47 50 90 483 +90
30DEC26 350.00 C 2.58 2.58 2.25 1.15 -0.41 50 100 399 +100
30MAR27 120.00 C 58.00 58.00 58.00 59.17 -5.70 46 2 54 0
30MAR27 122.50 C 0.00 0.00 0.00 57.44 -6.17 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 55.79 -6.00 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 54.19 -5.69 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.61 -5.53 47 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 51.26 -5.18 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 49.59 -5.20 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 48.12 -5.05 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 46.69 -5.37 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 45.30 -4.73 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 43.94 -4.10 49 0 360 0
30MAR27 147.50 C 43.76 43.76 43.76 42.62 -5.27 49 1 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 41.33 -3.86 49 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 40.07 -5.06 49 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 38.85 -4.85 49 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 37.66 -3.93 49 0 1,111 0
30MAR27 160.00 C 34.66 34.66 34.66 36.51 -3.83 49 1 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 35.38 -3.73 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 34.29 -3.52 49 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 33.23 -4.32 50 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 32.19 -2.40 50 0 247 0
30MAR27 172.50 C 32.78 32.78 32.78 31.24 -3.23 50 1 302 +1
30MAR27 175.00 C 0.00 0.00 0.00 31.23 -2.41 51 0 457 0
30MAR27 177.50 C 0.00 0.00 0.00 29.27 -2.76 50 0 399 0
30MAR27 180.00 C 0.00 0.00 0.00 28.35 -2.29 50 0 569 0
30MAR27 182.50 C 28.24 28.24 28.20 27.45 -2.61 50 66 1,271 0
30MAR27 185.00 C 27.36 27.36 26.00 26.59 -2.98 50 71 1,357 +38
30MAR27 187.50 C 26.51 26.51 26.30 25.75 -1.89 50 66 293 +33
30MAR27 190.00 C 0.00 0.00 0.00 24.93 -2.32 50 0 727 0
30MAR27 192.50 C 0.00 0.00 0.00 24.14 -1.88 50 0 218 0
30MAR27 195.00 C 0.00 0.00 0.00 23.54 -2.00 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 22.63 -2.29 50 0 2 0
30MAR27 200.00 C 22.55 22.55 22.55 21.91 -2.34 50 1 262 +1
30MAR27 205.00 C 0.00 0.00 0.00 20.54 -2.77 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 19.31 -2.21 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 18.06 -2.36 50 0 150 0
30MAR27 220.00 C 15.39 15.39 15.39 17.01 -2.09 51 10 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 15.92 -1.95 51 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 15.00 -1.72 51 0 854 0
30MAR27 235.00 C 13.73 13.73 13.19 14.22 -1.42 51 3 22 -3
30MAR27 240.00 C 0.00 0.00 0.00 13.42 -1.21 51 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 12.57 -1.11 51 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 12.01 -0.78 52 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 11.03 -0.93 51 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 10.65 -0.54 52 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 9.98 -0.18 52 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 9.35 -0.43 52 0 1,066 0
30MAR27 275.00 C 9.05 9.05 9.05 8.50 -0.65 51 1 327 +1
29JUN27 140.00 C 0.00 0.00 0.00 49.51 -5.52 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 48.10 -5.49 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.76 -5.38 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.49 -5.25 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.23 -5.15 49 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 43.02 -5.05 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.83 -5.00 49 0 21 0
29JUN27 157.50 C 0.00 0.00 0.00 40.64 -4.93 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.55 -4.83 49 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.47 -4.75 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.96 -5.13 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.20 -4.72 49 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 35.03 -4.80 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 34.10 -4.45 49 0 29 0
29JUN27 175.00 C 35.96 35.96 35.96 32.90 -4.68 49 3 3 +3
29JUN27 177.50 C 0.00 0.00 0.00 32.32 -4.32 49 0 0 0
29JUN27 180.00 C 31.09 31.09 31.09 31.09 -4.63 49 30 30 +30
29JUN27 182.50 C 0.00 0.00 0.00 30.65 -4.18 49 0 0 0
29JUN27 185.00 C 30.59 30.59 30.59 29.57 -4.40 49 1 44 0
29JUN27 187.50 C 0.00 0.00 0.00 28.79 -4.35 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.43 -3.82 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 27.17 -4.19 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 26.43 -4.15 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 25.71 -4.11 49 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 25.24 -3.86 50 0 0 0
29JUN27 205.00 C 24.63 24.63 24.63 24.32 -3.54 51 30 31 +30
TOTAL CALL 26,069 361,120 +8,097
29JUN26 100.00 P 0.06 0.06 0.06 0.01 0.00 75 4 2,271 -4
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.09 0.09 0.09 0.01 0.00 62 1 373 -1
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,403 0
29JUN26 120.00 P 0.15 0.15 0.12 0.01 0.00 51 241 2,723 +183
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,066 0
29JUN26 125.00 P 0.14 0.14 0.14 0.01 0.00 45 50 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,298 0
29JUN26 130.00 P 0.24 0.24 0.14 0.02 0.00 43 54 3,331 -11
29JUN26 132.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1,596 0
29JUN26 135.00 P 0.28 0.28 0.28 0.05 0.00 42 10 2,592 0
29JUN26 137.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 2,039 0
29JUN26 140.00 P 0.35 0.43 0.35 0.12 0.00 41 92 2,919 -1
29JUN26 142.50 P 0.45 0.51 0.45 0.20 +0.02 41 110 3,619 0
29JUN26 145.00 P 0.63 0.63 0.55 0.32 +0.05 41 156 7,244 -4
29JUN26 147.50 P 0.71 0.76 0.61 0.48 +0.09 41 69 7,029 -36
29JUN26 150.00 P 0.80 1.08 0.80 0.71 +0.14 41 160 27,035 +77
29JUN26 152.50 P 1.00 1.32 1.00 1.02 +0.21 41 98 12,512 +54
29JUN26 155.00 P 1.29 1.86 1.29 1.41 +0.33 41 213 8,440 +111
29JUN26 157.50 P 1.70 2.40 1.70 1.91 +0.44 41 906 40,888 +163
29JUN26 160.00 P 2.60 3.18 2.22 2.55 +0.71 41 626 81,184 +30
29JUN26 162.50 P 3.06 4.00 2.90 3.33 +0.87 41 402 71,940 +37
29JUN26 165.00 P 3.69 5.10 3.50 4.24 +1.08 41 1,125 5,053 +526
29JUN26 167.50 P 4.67 6.25 4.33 5.28 +1.31 41 1,934 2,092 -602
29JUN26 170.00 P 6.00 7.80 5.23 6.50 +1.58 42 1,495 5,012 -557
29JUN26 172.50 P 7.30 9.20 7.05 7.88 +1.92 42 964 2,675 -376
29JUN26 175.00 P 8.69 11.00 8.69 9.40 +2.22 42 281 2,949 -93
29JUN26 177.50 P 10.03 11.45 10.03 11.04 +2.54 43 12 3,633 0
29JUN26 180.00 P 12.90 14.50 11.39 12.85 +2.92 43 730 9,858 -578
29JUN26 182.50 P 13.94 13.94 13.94 14.78 +3.25 44 30 1,474 0
29JUN26 185.00 P 19.24 19.24 19.24 16.79 +3.58 44 1 2,052 -1
29JUN26 187.50 P 0.00 0.00 0.00 18.92 +3.89 45 0 887 0
29JUN26 190.00 P 20.00 22.85 20.00 21.14 +4.19 47 21 3,136 -9
29JUN26 192.50 P 22.03 22.03 22.03 23.42 +4.48 48 30 2,016 -30
29JUN26 195.00 P 24.00 24.00 24.00 25.78 +4.73 50 2 649 0
29JUN26 197.50 P 0.00 0.00 0.00 28.18 +4.97 52 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 29.73 +4.27 41 0 4,962 0
29JUN26 205.00 P 0.00 0.00 0.00 35.62 +5.51 60 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 40.70 +5.76 67 0 1,097 0
29JUN26 215.00 P 0.00 0.00 0.00 45.84 +5.94 74 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 50.99 +7.17 81 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 56.06 +7.46 87 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 61.29 +7.17 95 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 65.88 +7.28 95 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 70.83 +6.13 98 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 75.97 +7.37 105 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 80.71 +6.75 105 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 85.72 +6.26 109 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 91.25 +7.06 121 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 95.67 +6.99 116 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 100.64 +6.74 119 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 105.73 +7.13 125 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 110.68 +6.64 127 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 115.60 +7.00 129 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 120.58 +6.48 132 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 125.46 +6.43 132 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 130.45 +6.85 135 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 140.42 +6.56 141 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 150.37 +6.73 146 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 160.37 +6.76 151 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 170.38 +6.49 157 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 180.34 +6.48 161 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 190.32 +6.72 165 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 200.30 +6.70 169 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 209.90 +6.30 161 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 219.89 +6.29 165 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 230.24 +6.64 181 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 240.77 +7.17 200 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 249.83 +6.14 174 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 259.82 +6.22 178 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 270.20 +6.60 197 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 280.14 +6.54 198 0 0 0
30JUL26 120.00 P 0.46 0.55 0.46 0.15 +0.02 44 58 669 +32
30JUL26 122.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 1,406 0
30JUL26 127.50 P 0.88 0.88 0.88 0.41 +0.07 44 30 792 +30
30JUL26 130.00 P 0.94 0.94 0.94 0.54 +0.08 44 4 538 0
30JUL26 132.50 P 0.00 0.00 0.00 0.72 +0.13 44 0 553 0
30JUL26 135.00 P 1.29 1.33 1.29 0.92 +0.15 44 11 853 -11
30JUL26 137.50 P 1.38 1.55 1.38 1.20 +0.23 44 11 1,261 +4
30JUL26 140.00 P 1.83 1.88 1.73 1.50 +0.26 44 35 1,662 +18
30JUL26 142.50 P 1.88 1.88 1.88 1.89 +0.37 44 1 2,010 0
30JUL26 145.00 P 2.43 2.69 2.43 2.32 +0.41 44 59 2,506 +27
30JUL26 147.50 P 0.00 0.00 0.00 2.83 +0.54 45 0 2,147 0
30JUL26 150.00 P 2.88 3.74 2.88 3.41 +0.61 45 185 6,593 +5
30JUL26 152.50 P 4.20 4.41 4.20 4.08 +0.76 45 32 3,187 +11
30JUL26 155.00 P 4.70 5.20 4.38 4.82 +0.93 45 79 2,153 +57
30JUL26 157.50 P 5.40 5.97 5.40 5.66 +1.02 45 50 2,538 +31
30JUL26 160.00 P 6.50 7.14 6.00 6.56 +1.23 45 298 2,991 +137
30JUL26 162.50 P 6.95 8.23 6.95 7.60 +1.33 45 189 1,509 -3
30JUL26 165.00 P 8.71 9.60 8.71 8.66 +1.48 45 38 1,191 -1
30JUL26 167.50 P 9.31 10.88 9.08 9.91 +1.68 45 241 1,102 +52
30JUL26 170.00 P 10.62 12.09 10.13 11.16 +1.88 45 244 1,838 +19
30JUL26 172.50 P 11.80 13.48 11.44 12.57 +2.06 45 468 879 +237
30JUL26 175.00 P 13.14 15.25 12.90 14.02 +2.26 46 183 602 +74
30JUL26 177.50 P 14.86 16.94 14.27 15.57 +2.46 46 253 966 +116
30JUL26 180.00 P 16.00 18.88 16.00 17.22 +2.65 46 4 1,180 +2
30JUL26 182.50 P 0.00 0.00 0.00 18.89 +2.86 46 0 457 0
30JUL26 185.00 P 0.00 0.00 0.00 20.73 +3.07 47 0 244 0
30JUL26 187.50 P 0.00 0.00 0.00 22.56 +3.24 47 0 58 0
30JUL26 190.00 P 0.00 0.00 0.00 24.50 +3.48 47 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 26.50 +3.64 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 28.52 +3.81 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 30.66 +4.02 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 32.81 +4.17 49 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 37.27 +4.51 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 41.88 +4.81 52 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 46.62 +5.04 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 51.48 +5.28 57 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 56.41 +5.47 60 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 61.42 +5.62 64 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 66.29 +5.58 66 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.14 +6.35 67 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 75.97 +5.99 69 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 80.77 +6.26 70 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 85.72 +6.26 72 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 91.25 +7.06 80 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 95.67 +6.54 77 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 100.64 +6.38 79 0 750 0
28AUG26 127.50 P 1.95 2.16 1.95 1.71 +0.28 50 17 215 +15
28AUG26 130.00 P 2.33 2.33 2.33 2.05 +0.32 49 4 105 +4
28AUG26 132.50 P 2.57 2.85 2.57 2.45 +0.42 50 47 159 -15
28AUG26 135.00 P 3.17 3.21 3.17 2.85 +0.41 50 31 792 -1
28AUG26 137.50 P 3.10 3.10 3.10 3.39 +0.55 50 2 555 +2
28AUG26 140.00 P 3.80 4.35 3.80 3.93 +0.61 50 59 1,012 +57
28AUG26 142.50 P 4.50 5.00 4.50 4.53 +0.67 50 8 1,113 +5
28AUG26 145.00 P 5.00 5.60 5.00 5.23 +0.83 50 47 843 -24
28AUG26 147.50 P 0.00 0.00 0.00 5.92 +0.85 50 0 542 0
28AUG26 150.00 P 6.25 7.22 6.25 6.75 +0.99 50 36 1,361 +28
28AUG26 152.50 P 0.00 0.00 0.00 7.63 +1.16 50 0 765 0
28AUG26 155.00 P 8.36 8.88 8.36 8.51 +1.20 50 107 783 +10
28AUG26 157.50 P 8.83 8.83 8.83 9.56 +1.36 50 60 935 0
28AUG26 160.00 P 10.00 11.29 9.92 10.63 +1.54 50 226 2,105 -35
28AUG26 162.50 P 11.48 12.31 11.41 11.70 +1.55 50 143 1,405 +31
28AUG26 165.00 P 12.22 13.66 12.08 12.96 +1.73 50 137 1,806 +86
28AUG26 167.50 P 14.00 15.00 13.76 14.24 +2.04 50 155 670 -89
28AUG26 170.00 P 15.30 16.49 15.30 15.52 +1.98 51 79 882 -30
28AUG26 172.50 P 16.20 17.26 16.20 16.96 +2.15 51 64 662 +2
28AUG26 175.00 P 17.81 18.68 17.40 18.44 +2.34 51 270 498 +142
28AUG26 177.50 P 0.00 0.00 0.00 19.92 +2.45 51 0 725 0
28AUG26 180.00 P 22.10 22.20 22.10 21.51 +2.56 51 4 273 -3
28AUG26 182.50 P 24.32 24.32 24.32 23.19 +2.75 51 1 72 +1
28AUG26 185.00 P 0.00 0.00 0.00 24.87 +2.94 51 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 26.58 +2.98 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 28.44 +3.16 52 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 30.30 +3.33 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 32.17 +3.46 52 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 34.12 +3.55 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 36.15 +3.71 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 40.21 +3.95 53 0 0 0
29SEP26 100.00 P 0.95 0.95 0.95 0.33 +0.06 49 1 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.42 +0.07 49 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.54 +0.10 49 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.68 +0.13 49 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.82 +0.13 49 0 826 0
29SEP26 112.50 P 0.00 0.00 0.00 1.03 +0.20 49 0 280 0
29SEP26 115.00 P 1.35 1.35 1.35 1.24 +0.20 49 2 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.50 +0.26 49 0 162 0
29SEP26 120.00 P 2.30 2.30 2.30 1.79 +0.31 49 1 280 -1
29SEP26 122.50 P 0.00 0.00 0.00 2.09 +0.31 49 0 197 0
29SEP26 125.00 P 2.14 3.00 2.14 2.50 +0.42 49 51 263 +1
29SEP26 127.50 P 0.00 0.00 0.00 2.91 +0.47 49 0 228 0
29SEP26 130.00 P 3.47 3.72 3.47 3.34 +0.49 49 23 518 -23
29SEP26 132.50 P 3.99 3.99 3.99 3.89 +0.63 49 30 443 +30
29SEP26 135.00 P 0.00 0.00 0.00 4.44 +0.68 49 0 1,186 0
29SEP26 137.50 P 5.17 5.17 5.17 5.03 +0.72 49 1 2,614 0
29SEP26 140.00 P 5.64 5.95 5.64 5.74 +0.88 50 31 1,271 +1
29SEP26 142.50 P 6.30 6.30 6.30 6.44 +0.93 50 2 1,442 +2
29SEP26 145.00 P 6.89 6.90 6.89 7.19 +0.97 50 4 1,106 +1
29SEP26 147.50 P 0.00 0.00 0.00 8.07 +1.14 50 0 1,065 0
29SEP26 150.00 P 8.86 9.43 8.86 8.96 +1.26 50 18 4,692 +7
29SEP26 152.50 P 10.33 10.33 10.33 9.86 +1.27 50 30 593 +29
29SEP26 155.00 P 10.28 11.11 10.17 10.92 +1.49 50 141 939 +33
29SEP26 157.50 P 11.22 12.30 11.01 12.01 +1.63 50 211 791 +150
29SEP26 160.00 P 12.85 13.38 11.91 13.10 +1.65 50 302 2,181 +229
29SEP26 162.50 P 13.02 14.23 13.02 14.28 +1.74 50 61 615 +60
29SEP26 165.00 P 14.19 15.99 14.19 15.57 +1.94 50 136 582 +86
29SEP26 167.50 P 16.21 17.14 16.19 16.86 +2.08 50 153 459 -29
29SEP26 170.00 P 17.00 18.71 17.00 18.15 +2.08 50 88 734 -29
29SEP26 172.50 P 17.95 20.18 17.95 19.61 +2.25 50 131 619 +100
29SEP26 175.00 P 20.36 20.36 19.85 21.10 +2.44 50 52 700 -30
29SEP26 177.50 P 22.97 22.97 22.97 22.60 +2.55 51 30 631 0
29SEP26 180.00 P 0.00 0.00 0.00 24.11 +2.57 51 0 5,921 0
29SEP26 182.50 P 26.81 26.81 26.81 25.79 +2.75 51 1 671 0
29SEP26 185.00 P 0.00 0.00 0.00 27.48 +2.94 51 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 29.17 +3.05 51 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 30.87 +3.06 51 0 786 0
29SEP26 192.50 P 0.00 0.00 0.00 32.73 +3.23 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 34.60 +3.40 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 36.48 +3.55 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 38.36 +3.56 52 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 42.37 +3.82 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 46.45 +4.04 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 50.68 +5.47 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 55.04 +4.46 55 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 59.45 +4.56 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 64.03 +4.76 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 68.63 +4.91 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 73.34 +5.23 58 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 78.12 +5.52 60 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 82.92 +5.87 61 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 87.26 +5.98 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 92.35 +7.02 63 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 96.72 +5.62 61 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 101.49 +6.22 62 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 106.30 +6.44 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 111.13 +6.54 64 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 115.97 +6.59 64 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 120.86 +6.52 65 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 125.75 +6.24 66 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 130.68 +5.94 67 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 140.56 +6.37 69 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 150.51 +6.45 72 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 160.43 +6.33 74 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 170.38 +6.30 76 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 180.34 +6.42 78 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 190.41 +6.53 81 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 200.39 +6.57 83 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 210.39 +6.51 85 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 220.59 +6.74 89 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 230.24 +6.40 88 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 240.77 +6.97 95 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 250.17 +6.38 92 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 260.30 +6.54 95 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 270.20 +6.45 96 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 280.48 +6.79 100 0 90 0
30DEC26 100.00 P 2.20 2.30 2.20 1.62 +0.19 50 3 942 -1
30DEC26 102.50 P 0.00 0.00 0.00 1.93 +0.28 50 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 2.24 +0.29 50 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.56 +0.30 50 0 98 0
30DEC26 110.00 P 3.13 3.13 3.13 2.96 +0.38 50 2 1,986 -2
30DEC26 112.50 P 0.00 0.00 0.00 3.39 +0.44 50 0 6 0
30DEC26 115.00 P 3.89 4.13 3.89 3.83 +0.44 51 32 103 +28
30DEC26 117.50 P 4.56 4.56 4.56 4.31 +0.49 50 30 38 +29
30DEC26 120.00 P 4.12 5.20 4.12 4.88 +0.62 51 85 577 -53
30DEC26 122.50 P 5.74 5.74 5.74 5.46 +0.64 51 30 266 +30
30DEC26 125.00 P 6.30 6.30 6.30 6.04 +0.64 51 30 293 +30
30DEC26 127.50 P 7.04 7.04 7.04 6.72 +0.74 51 30 180 +30
30DEC26 130.00 P 6.94 7.70 6.94 7.46 +1.10 51 3 780 -1
30DEC26 132.50 P 7.80 7.92 7.80 8.20 +1.03 51 33 188 +32
30DEC26 135.00 P 0.00 0.00 0.00 8.95 +0.90 51 0 545 0
30DEC26 137.50 P 9.23 9.61 9.23 9.81 +1.03 51 32 382 +32
30DEC26 140.00 P 9.54 10.98 9.54 10.74 +1.20 51 31 3,121 -5
30DEC26 142.50 P 0.00 0.00 0.00 11.66 +1.31 51 0 530 0
30DEC26 145.00 P 11.80 11.80 11.80 12.59 +1.37 51 1 1,014 +1
30DEC26 147.50 P 12.50 13.37 12.50 13.37 +1.25 50 4 652 +4
30DEC26 150.00 P 13.15 14.70 13.15 14.71 +1.64 51 173 2,218 +22
30DEC26 152.50 P 0.00 0.00 0.00 15.82 +1.76 51 0 882 0
30DEC26 155.00 P 17.00 17.00 16.55 16.55 +1.46 50 103 1,636 +102
30DEC26 157.50 P 17.28 17.28 17.28 18.10 +1.87 51 30 566 +30
30DEC26 160.00 P 18.10 19.26 18.00 19.26 +1.91 51 382 1,284 +80
30DEC26 162.50 P 0.00 0.00 0.00 20.72 +2.56 51 0 678 0
30DEC26 165.00 P 0.00 0.00 0.00 21.82 +2.03 51 0 793 0
30DEC26 167.50 P 0.00 0.00 0.00 23.38 +2.31 51 0 360 0
30DEC26 170.00 P 23.30 23.90 23.30 24.60 +2.19 51 19 680 +9
30DEC26 172.50 P 24.83 24.83 24.83 26.21 +2.43 52 1 419 +1
30DEC26 175.00 P 27.00 27.60 27.00 27.60 +2.70 51 56 1,175 -44
30DEC26 177.50 P 0.00 0.00 0.00 29.27 +2.61 52 0 267 0
30DEC26 180.00 P 30.50 30.50 30.50 30.81 +2.63 52 50 1,719 0
30DEC26 182.50 P 0.00 0.00 0.00 32.35 +2.61 52 0 2,029 0
30DEC26 185.00 P 33.05 33.82 33.05 33.98 +2.68 52 156 467 +156
30DEC26 187.50 P 0.00 0.00 0.00 35.70 +2.79 52 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 37.42 +2.94 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.01 +2.83 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 40.88 +2.98 52 0 424 0
30DEC26 197.50 P 39.63 39.63 39.63 42.63 +3.00 52 1 331 +1
30DEC26 200.00 P 0.00 0.00 0.00 44.48 +3.40 53 0 1,551 0
30DEC26 205.00 P 0.00 0.00 0.00 48.27 +3.70 53 0 2,262 0
30DEC26 210.00 P 51.28 51.28 51.28 52.11 +3.73 53 1 156 +1
30DEC26 215.00 P 0.00 0.00 0.00 56.01 +3.63 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 60.14 +4.21 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 64.28 +3.99 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 68.44 +4.19 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 72.80 +4.42 55 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 77.21 +4.62 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 81.63 +4.78 56 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 86.12 +4.99 57 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 90.66 +5.17 57 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 95.17 +5.30 58 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 99.72 +5.44 58 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 104.30 +5.54 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 108.91 +5.71 59 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 113.55 +5.79 59 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 118.23 +5.83 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 122.92 +5.91 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 127.63 +6.01 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.37 +6.04 60 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 141.50 +5.78 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 151.60 +6.57 62 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 161.36 +6.73 63 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 171.17 +6.68 65 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 181.05 +6.81 66 0 47 0
30MAR27 120.00 P 7.35 7.60 7.35 8.06 +1.61 52 68 3,397 +49
30MAR27 122.50 P 0.00 0.00 0.00 8.37 +1.33 51 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.04 +1.29 51 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 9.76 +1.26 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 10.57 +1.31 51 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 11.47 +1.45 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 12.37 +1.57 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 13.27 +1.53 50 0 214 0
30MAR27 140.00 P 13.50 14.00 13.05 14.17 +1.49 50 10 789 +10
30MAR27 142.50 P 0.00 0.00 0.00 15.16 +1.58 50 0 461 0
30MAR27 145.00 P 0.00 0.00 0.00 16.24 +1.66 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 17.42 +1.88 50 0 1,229 0
30MAR27 150.00 P 18.65 18.72 18.65 18.42 +1.75 50 11 1,716 +3
30MAR27 152.50 P 18.80 19.70 18.80 19.71 +1.89 51 2 298 +1
30MAR27 155.00 P 20.64 20.64 20.42 20.67 +1.71 50 85 700 -10
30MAR27 157.50 P 21.69 21.69 21.69 22.16 +2.73 51 30 1,362 0
30MAR27 160.00 P 21.30 23.33 21.30 23.22 +1.96 50 33 1,545 +29
30MAR27 162.50 P 25.09 25.09 25.09 24.77 +2.26 51 30 238 +30
30MAR27 165.00 P 25.53 26.39 25.43 26.13 +2.49 51 97 99 +11
30MAR27 167.50 P 0.00 0.00 0.00 27.31 +2.20 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 28.74 +2.28 51 0 323 0
30MAR27 172.50 P 30.70 30.70 30.70 30.22 +2.37 51 30 272 +30
30MAR27 175.00 P 32.20 32.20 32.20 31.98 +2.72 51 30 260 +30
30MAR27 177.50 P 0.00 0.00 0.00 33.53 +2.82 51 0 346 0
30MAR27 180.00 P 33.45 34.68 33.45 35.12 +3.07 51 31 289 +4
30MAR27 182.50 P 35.00 36.65 35.00 36.74 +2.93 51 91 1,420 +61
30MAR27 185.00 P 0.00 0.00 0.00 38.24 +2.93 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 39.91 +3.01 51 0 441 0
30MAR27 190.00 P 0.00 0.00 0.00 41.62 +3.14 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 43.35 +3.30 51 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 45.11 +3.34 52 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 47.12 +3.61 52 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 48.93 +4.55 52 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 52.63 +3.88 53 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 56.42 +4.15 53 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 60.38 +4.32 53 0 45 0
30MAR27 220.00 P 0.00 0.00 0.00 64.26 +4.36 53 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 68.32 +4.56 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.22 +4.57 54 0 926 0
30MAR27 235.00 P 0.00 0.00 0.00 76.51 +4.73 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 80.70 +4.76 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 84.84 +4.72 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 89.09 +4.77 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 93.44 +4.78 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 97.85 +4.84 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 102.23 +4.94 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 106.67 +5.08 56 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 111.24 +5.19 56 0 42 0
29JUN27 140.00 P 17.58 18.27 17.50 18.12 +1.37 50 10 72 +10
29JUN27 142.50 P 0.00 0.00 0.00 19.24 +1.77 50 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 20.59 +1.96 51 0 20 0
29JUN27 147.50 P 21.00 21.00 21.00 21.49 +1.96 50 1 4 +1
29JUN27 150.00 P 0.00 0.00 0.00 22.56 +1.44 50 0 24 0
29JUN27 152.50 P 23.50 23.50 23.50 24.09 +2.57 51 1 4 +1
29JUN27 155.00 P 25.60 25.60 25.60 25.35 +2.16 51 31 42 +31
29JUN27 157.50 P 0.00 0.00 0.00 26.65 +1.60 50 0 84 0
29JUN27 160.00 P 0.00 0.00 0.00 27.98 +2.36 50 0 81 0
29JUN27 162.50 P 0.00 0.00 0.00 29.34 +2.18 51 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 30.74 +2.26 51 0 9 0
29JUN27 167.50 P 32.01 32.01 32.00 32.17 +2.34 51 2 33 +1
29JUN27 170.00 P 32.00 33.00 32.00 33.63 +2.41 51 10 46 +5
29JUN27 172.50 P 34.00 34.00 34.00 35.12 +2.62 51 3 77 +3
29JUN27 175.00 P 0.00 0.00 0.00 36.64 +2.69 51 0 226 0
29JUN27 177.50 P 0.00 0.00 0.00 38.20 +2.90 51 0 92 0
29JUN27 180.00 P 38.00 39.96 38.00 39.78 +2.98 51 33 121 +30
29JUN27 182.50 P 0.00 0.00 0.00 41.67 +3.07 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.24 +3.08 51 0 121 0
29JUN27 187.50 P 0.00 0.00 0.00 44.92 +3.17 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 46.62 +3.84 52 0 40 0
29JUN27 192.50 P 0.00 0.00 0.00 48.36 +4.13 52 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.99 +3.92 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.75 +4.00 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.54 +4.50 52 0 1 0
29JUN27 205.00 P 56.85 56.85 56.85 57.18 +4.18 52 30 31 +29
TOTAL PUT 17,274 513,075 +1,389
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$ 14.82
29JUN26 9.50 C 0.00 0.00 0.00 5.34 -0.44 75 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 5.08 -0.45 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.44 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.45 56 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.84 -0.45 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 -0.48 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 -0.48 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 -0.48 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.91 -0.38 43 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 1.47 -0.36 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 -0.33 39 0 60 0
29JUN26 14.50 C 0.63 0.63 0.62 0.72 -0.32 37 37 516 +37
29JUN26 15.00 C 0.37 0.37 0.37 0.44 -0.26 36 200 247 0
29JUN26 15.50 C 0.25 0.25 0.25 0.26 -0.18 36 30 660 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.10 36 0 453 0
29JUN26 16.50 C 0.10 0.10 0.10 0.09 -0.05 38 6 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,078 0
29JUN26 17.50 C 0.03 0.03 0.03 0.03 0.00 40 20 1,506 +20
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.36 -0.46 43 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 5.13 -0.44 55 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.86 -0.47 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.37 -0.45 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 -0.43 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.34 -0.51 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.89 -0.48 31 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.47 -0.43 37 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 2.04 -0.36 36 0 8 0
30JUL26 13.50 C 0.00 0.00 0.00 1.65 -0.33 36 0 4 0
30JUL26 14.00 C 0.00 0.00 0.00 1.29 -0.30 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.97 -0.31 34 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.71 -0.26 34 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.50 -0.20 33 0 217 0
30JUL26 16.00 C 0.36 0.36 0.36 0.35 -0.16 33 2 2,855 +2
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.12 34 0 798 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 638 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.41 -0.43 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.17 -0.43 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.86 -0.50 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.43 -0.44 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.93 -0.46 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.42 -0.49 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.97 -0.46 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.57 -0.41 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.14 -0.35 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.76 -0.33 34 0 0 0
28AUG26 14.00 C 1.42 1.42 1.32 1.41 -0.31 33 240 300 +240
28AUG26 14.50 C 0.00 0.00 0.00 1.12 -0.30 33 0 75 0
28AUG26 15.00 C 0.84 0.84 0.84 0.87 -0.26 33 30 311 +30
28AUG26 15.50 C 0.64 0.64 0.64 0.66 -0.21 33 30 257 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.49 -0.17 33 0 30 0
28AUG26 16.50 C 0.36 0.40 0.34 0.36 -0.14 33 1,000 1,110 +1,000
28AUG26 17.00 C 0.00 0.00 0.00 0.25 -0.12 32 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.17 -0.09 32 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 -0.45 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.17 -0.44 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 -0.43 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 -0.43 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 -0.43 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.45 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 -0.44 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 -0.43 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 -0.34 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.32 34 0 0 0
29SEP26 14.00 C 1.48 1.51 1.39 1.49 -0.30 33 279 279 +279
29SEP26 14.50 C 1.20 1.20 1.20 1.21 -0.29 33 30 30 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.26 33 0 415 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.23 33 0 1,224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.20 33 0 907 0
29SEP26 16.50 C 0.48 0.48 0.48 0.47 -0.17 33 30 910 +19
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.14 34 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.11 34 0 870 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.10 34 0 381 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.09 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 353 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.06 34 0 241 0
29SEP26 21.00 C 0.07 0.07 0.07 0.04 -0.04 34 6 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 -0.41 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 -0.46 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 -0.41 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.47 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 -0.45 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.47 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 -0.44 34 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 -0.43 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 -0.41 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 -0.31 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 -0.23 35 0 0 0
30DEC26 14.50 C 1.56 1.60 1.56 1.60 -0.32 34 180 160 +160
30DEC26 15.00 C 1.43 1.43 1.43 1.38 -0.29 34 130 356 +100
30DEC26 15.50 C 0.00 0.00 0.00 1.19 -0.25 34 0 103 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.20 35 0 271 0
30DEC26 16.50 C 0.88 0.88 0.88 0.90 -0.14 35 30 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.13 35 0 199 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 -0.09 35 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.04 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 0.00 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.01 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 94 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.06 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.49 -0.42 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.27 -0.41 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 -0.40 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 -0.46 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 -0.46 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.73 -0.46 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.41 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 -0.39 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.38 34 0 125 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.22 34 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 -0.26 36 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.99 -0.26 35 0 30 0
30MAR27 15.00 C 1.79 1.79 1.79 1.76 -0.25 35 30 120 0
30MAR27 15.50 C 1.50 1.50 1.50 1.57 -0.22 35 1 121 +1
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.18 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 -0.17 36 0 90 0
30MAR27 17.00 C 1.04 1.04 1.04 1.12 -0.14 36 30 352 +30
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.13 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.13 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.75 -0.13 35 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.07 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.06 36 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.49 -0.47 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.27 -0.47 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.05 -0.47 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.64 -0.46 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 -0.44 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.89 -0.41 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.55 -0.39 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.25 -0.38 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.95 -0.41 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.68 -0.33 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.46 -0.28 34 0 0 0
29JUN27 14.50 C 2.19 2.19 2.19 2.22 -0.33 34 30 30 0
29JUN27 15.00 C 0.00 0.00 0.00 2.03 -0.28 34 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 -0.21 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.67 -0.17 35 0 180 0
29JUN27 16.50 C 1.42 1.42 1.42 1.52 -0.17 35 30 60 0
29JUN27 17.00 C 0.00 0.00 0.00 1.37 -0.16 35 0 100 0
29JUN27 17.50 C 1.16 1.16 1.16 1.25 -0.14 35 30 31 +30
29JUN27 18.00 C 0.00 0.00 0.00 1.13 -0.14 35 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.12 36 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.12 36 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.14 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 -0.13 36 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 -0.12 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
TOTAL CALL 2,431 49,978 +2,038
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 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 50 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 46 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 200 0
29JUN26 13.50 P 0.15 0.15 0.15 0.14 +0.05 42 100 3,899 0
29JUN26 14.00 P 0.27 0.27 0.27 0.23 +0.07 40 7 767 +7
29JUN26 14.50 P 0.41 0.42 0.41 0.38 +0.11 38 3 1,859 +3
29JUN26 15.00 P 0.60 0.69 0.59 0.61 +0.18 36 96 9,389 -7
29JUN26 15.50 P 0.89 0.89 0.88 0.93 +0.26 36 21 1,545 0
29JUN26 16.00 P 1.27 1.27 1.27 1.32 +0.34 37 2 2,523 -2
29JUN26 16.50 P 0.00 0.00 0.00 1.75 +0.35 38 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 +0.42 45 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 +0.40 50 0 958 0
29JUN26 18.00 P 3.28 3.28 3.28 3.18 +0.33 0 15 1,861 -15
29JUN26 18.50 P 0.00 0.00 0.00 3.73 +0.39 60 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 +0.41 58 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.70 +0.41 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.18 +0.39 0 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 +0.39 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.27 +0.48 104 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 +0.40 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.24 +0.45 114 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.18 +0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.18 +0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.20 +0.41 120 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.20 +0.41 126 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.20 +0.41 132 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.20 +0.41 137 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.19 +0.40 136 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.20 +0.41 148 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.20 +0.41 153 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.20 +0.41 158 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 52 0
30JUL26 12.50 P 0.12 0.13 0.12 0.11 +0.02 38 85 210 +85
30JUL26 13.00 P 0.20 0.20 0.20 0.18 +0.05 37 10 2,179 +10
30JUL26 13.50 P 0.31 0.32 0.31 0.27 +0.06 36 75 3,455 +45
30JUL26 14.00 P 0.40 0.43 0.40 0.41 +0.10 35 12 270 +7
30JUL26 14.50 P 0.66 0.66 0.58 0.59 +0.13 34 13 201 0
30JUL26 15.00 P 0.90 0.90 0.90 0.83 +0.18 34 1 559 0
30JUL26 15.50 P 0.00 0.00 0.00 1.13 +0.25 34 0 780 0
30JUL26 16.00 P 1.55 1.55 1.55 1.48 +0.30 34 3 974 +2
30JUL26 16.50 P 0.00 0.00 0.00 1.87 +0.29 34 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.29 +0.32 34 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 2.74 +0.34 34 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.29 +0.44 43 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.73 +0.39 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.20 +0.40 40 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.78 +0.49 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.19 +0.40 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.19 +0.40 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.27 +0.48 69 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.27 +0.48 75 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.27 +0.48 81 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.27 +0.48 86 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.27 +0.48 91 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.27 +0.48 95 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 0.01 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 16 0
28AUG26 12.50 P 0.23 0.23 0.23 0.22 +0.05 35 210 410 +210
28AUG26 13.00 P 0.00 0.00 0.00 0.32 +0.06 34 0 325 0
28AUG26 13.50 P 0.51 0.51 0.51 0.47 +0.09 34 225 385 +195
28AUG26 14.00 P 0.60 0.68 0.60 0.64 +0.11 33 523 2,121 +376
28AUG26 14.50 P 0.86 0.86 0.84 0.86 +0.14 32 150 160 -30
28AUG26 15.00 P 1.10 1.18 1.10 1.13 +0.19 32 76 465 +76
28AUG26 15.50 P 1.48 1.48 1.48 1.45 +0.24 32 30 649 +30
28AUG26 16.00 P 0.00 0.00 0.00 1.82 +0.30 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.20 +0.27 32 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.58 +0.26 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.00 +0.34 28 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 +0.36 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.91 +0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.40 +0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.87 +0.41 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.36 +0.43 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.34 +0.44 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.32 +0.44 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.31 +0.44 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.30 +0.45 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.29 +0.45 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 11.50 P 0.17 0.17 0.17 0.13 +0.02 34 210 210 +210
29SEP26 12.00 P 0.24 0.24 0.24 0.21 +0.04 34 40 318 0
29SEP26 12.50 P 0.32 0.34 0.32 0.31 +0.05 34 230 756 +178
29SEP26 13.00 P 0.43 0.47 0.42 0.44 +0.08 34 950 1,296 +950
29SEP26 13.50 P 0.59 0.63 0.59 0.61 +0.11 34 65 424 -3
29SEP26 14.00 P 0.86 0.86 0.80 0.81 +0.14 34 60 629 +21
29SEP26 14.50 P 1.07 1.11 1.02 1.05 +0.18 34 323 1,246 +322
29SEP26 15.00 P 1.31 1.32 1.29 1.33 +0.21 34 150 505 +50
29SEP26 15.50 P 1.61 1.61 1.61 1.64 +0.24 34 9 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.98 +0.27 33 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 +0.28 34 0 1,495 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 +0.32 36 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.22 +0.37 36 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 +0.33 33 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.35 33 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 +0.38 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 +0.39 34 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.47 +0.40 35 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.45 +0.42 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.39 +0.39 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.37 +0.39 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.40 +0.44 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.39 +0.44 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.38 +0.44 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.37 +0.45 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.37 +0.46 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.33 +0.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.34 +0.44 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.34 +0.45 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.31 +0.43 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.33 +0.45 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.33 +0.47 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.05 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.06 35 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.07 34 0 247 0
30DEC26 13.00 P 0.76 0.76 0.76 0.73 +0.08 34 10 365 +10
30DEC26 13.50 P 0.00 0.00 0.00 0.91 +0.09 34 0 300 0
30DEC26 14.00 P 1.16 1.16 1.13 1.12 +0.11 33 46 530 +46
30DEC26 14.50 P 1.43 1.45 1.43 1.37 +0.13 33 131 667 +99
30DEC26 15.00 P 0.00 0.00 0.00 1.65 +0.17 33 100 1,142 +30
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.18 33 0 951 0
30DEC26 16.00 P 2.38 2.38 2.38 2.30 +0.25 34 8 943 -8
30DEC26 16.50 P 0.00 0.00 0.00 2.70 +0.31 35 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 +0.35 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 +0.36 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 +0.36 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.33 +0.41 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 +0.40 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 +0.44 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 +0.46 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 +0.49 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.56 +0.50 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.46 +0.43 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.50 +0.50 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.48 +0.52 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.40 +0.46 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.43 +0.51 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.42 +0.50 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.43 +0.52 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.36 +0.46 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.40 +0.51 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.38 +0.50 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.37 +0.49 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.38 +0.52 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 +0.07 35 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.07 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.08 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 +0.10 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.11 34 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.13 33 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 +0.13 33 0 408 0
30MAR27 15.00 P 1.90 1.90 1.90 1.88 +0.16 33 30 341 +30
30MAR27 15.50 P 0.00 0.00 0.00 2.18 +0.18 33 0 672 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.27 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.89 +0.27 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.28 +0.31 35 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 +0.33 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 +0.35 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 +0.36 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 +0.35 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.33 +0.41 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.77 +0.43 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.67 +0.44 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.58 +0.45 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.56 +0.50 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.52 +0.51 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.49 +0.51 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.47 +0.51 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.46 +0.53 44 0 0 0
29JUN27 9.50 P 0.29 0.29 0.29 0.21 -0.05 35 100 310 +100
29JUN27 9.75 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 0.00 35 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 +0.02 35 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 +0.03 35 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 1.02 +0.06 36 0 142 0
29JUN27 13.00 P 1.27 1.27 1.27 1.23 +0.08 36 30 385 +30
29JUN27 13.50 P 0.00 0.00 0.00 1.46 +0.11 36 0 107 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 +0.14 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.16 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.18 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 +0.20 37 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 +0.23 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.26 +0.24 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 +0.28 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 3.99 +0.27 37 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.37 +0.28 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.82 +0.36 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.22 +0.37 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.63 +0.37 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.05 +0.39 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.89 +0.39 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.78 +0.42 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.67 +0.43 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.52 +0.38 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.55 +0.48 40 0 0 0
TOTAL PUT 4,149 84,640 +3,057
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$ 4.53
29JUN26 3.50 C 0.00 0.00 0.00 1.04 -0.13 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 -0.13 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.13 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.11 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.12 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.10 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.11 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.09 39 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
29JUN26 4.50 C 0.13 0.13 0.13 0.16 -0.09 35 60 60 +60
29JUN26 4.60 C 0.13 0.13 0.13 0.12 -0.07 36 3 5 +3
29JUN26 4.70 C 0.08 0.08 0.08 0.09 -0.05 38 110 173 +110
29JUN26 4.80 C 0.06 0.06 0.06 0.06 -0.04 37 30 107 -24
29JUN26 4.90 C 0.04 0.05 0.04 0.04 -0.04 37 33 77 -24
29JUN26 5.00 C 0.03 0.03 0.03 0.03 -0.02 39 101 92 -37
29JUN26 5.25 C 0.02 0.02 0.02 0.01 -0.01 39 20 166 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 48 6 116 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.74 -0.14 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.11 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.11 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.11 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 -0.08 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 -0.08 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 -0.06 37 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 30 0
30JUL26 5.25 C 0.06 0.06 0.06 0.05 -0.03 38 4 4 +4
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.11 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.70 -0.11 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 -0.12 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.55 -0.11 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 -0.10 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 -0.08 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.06 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 -0.05 41 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.04 41 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.05 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.11 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.10 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 -0.10 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.10 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.06 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.07 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.07 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.07 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.07 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.06 39 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.05 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 41 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 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 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 -0.10 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.10 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.74 -0.09 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 -0.09 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 -0.09 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 -0.07 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.07 39 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.05 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.03 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 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 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.10 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 -0.09 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.91 -0.10 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.86 -0.09 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.09 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.09 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.08 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.07 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.08 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.08 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.07 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.07 39 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 -0.06 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30MAR27 7.00 C 0.12 0.12 0.12 0.12 -0.03 40 30 30 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.03 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 -0.10 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 -0.10 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.10 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 -0.09 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.90 -0.09 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.86 -0.08 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 -0.07 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 -0.07 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.73 -0.07 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.69 -0.07 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.65 -0.07 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 -0.07 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 -0.04 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.05 39 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 0.21 -0.04 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
TOTAL CALL 397 7,239 +122
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.10 P 0.04 0.04 0.04 0.03 +0.01 36 9 9 +9
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.02 36 0 92 0
29JUN26 4.30 P 0.08 0.08 0.08 0.08 +0.03 37 3 7 +3
29JUN26 4.40 P 0.11 0.11 0.11 0.11 +0.03 35 40 133 +40
29JUN26 4.50 P 0.13 0.17 0.13 0.17 +0.06 37 12 173 +4
29JUN26 4.60 P 0.22 0.22 0.22 0.22 +0.06 36 3 7 0
29JUN26 4.70 P 0.27 0.29 0.27 0.29 +0.08 36 5 91 -2
29JUN26 4.80 P 0.43 0.43 0.43 0.38 +0.10 40 1 254 -1
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.10 41 0 241 0
29JUN26 5.00 P 0.58 0.58 0.54 0.54 +0.10 38 42 90 -30
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.11 45 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.12 55 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.13 70 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 +0.10 0 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.15 88 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.14 96 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.13 96 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.12 103 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 +0.13 117 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.13 124 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 +0.11 127 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.03 +0.11 138 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.29 +0.13 154 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.52 +0.11 135 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.77 +0.11 140 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.03 +0.13 159 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 +0.12 163 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.51 +0.10 128 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.04 +0.13 187 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.52 +0.12 171 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.00 +0.09 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 100 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 108 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.02 38 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.03 38 0 200 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.04 38 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.04 38 0 6 0
30JUL26 4.50 P 0.25 0.25 0.25 0.25 +0.04 36 18 73 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.07 38 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 +0.06 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 +0.08 40 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.07 36 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.09 40 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 +0.09 41 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 +0.10 44 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.11 47 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.11 48 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.14 58 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.13 63 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.11 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 +0.11 68 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.79 +0.12 78 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.04 +0.13 82 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.54 +0.12 90 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.77 +0.10 80 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.03 +0.11 92 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
28AUG26 4.10 P 0.17 0.17 0.17 0.17 +0.03 41 6 6 +4
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.03 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 +0.03 40 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.29 +0.05 40 0 35 0
28AUG26 4.50 P 0.00 0.00 0.00 0.34 +0.05 40 0 64 0
28AUG26 4.60 P 0.38 0.38 0.38 0.39 +0.05 39 28 88 +28
28AUG26 4.70 P 0.00 0.00 0.00 0.45 +0.05 39 0 54 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 +0.07 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.08 42 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 +0.09 43 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.11 44 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.08 +0.09 42 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 +0.10 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.54 +0.10 44 4 0 -4
28AUG26 6.25 P 0.00 0.00 0.00 1.79 +0.12 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 +0.13 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 +0.11 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.53 +0.11 57 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.79 +0.12 64 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.04 +0.13 68 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.27 +0.10 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.54 +0.12 75 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.05 41 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.05 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.05 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.05 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.06 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.07 41 0 65 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.07 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.07 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.09 42 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.09 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.10 44 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.12 46 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.12 48 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.11 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.11 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.11 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.11 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.12 56 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.13 59 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.10 54 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 +0.12 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 +0.10 59 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 +0.11 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 +0.13 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.52 +0.11 67 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.78 +0.12 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.03 +0.13 76 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 +0.12 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.52 +0.11 76 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.04 +0.13 89 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.52 +0.12 84 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.02 +0.12 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.52 +0.12 91 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.02 +0.11 94 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30DEC26 3.90 P 0.27 0.27 0.27 0.25 +0.03 40 1 1 +1
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.04 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.05 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.06 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.06 40 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.07 41 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.07 41 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.07 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.09 42 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.09 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.10 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.10 44 4 30 +4
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.10 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.11 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.11 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.11 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.11 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.12 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.13 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.13 54 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.13 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.13 59 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 +0.13 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.54 +0.13 60 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.79 +0.13 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.03 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.04 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.02 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.04 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.05 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.05 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 +0.05 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 +0.07 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.07 41 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.08 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.09 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.08 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.10 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.10 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.11 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.11 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.12 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.13 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.12 45 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.12 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.13 48 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.13 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.13 51 0 4 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 +0.02 40 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 +0.04 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.44 +0.03 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 +0.05 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 +0.05 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 +0.04 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 +0.05 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 +0.05 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 +0.05 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 +0.06 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 +0.08 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 +0.08 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.07 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.08 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.09 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.18 +0.10 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 +0.11 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 +0.11 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 +0.12 43 0 0 0
TOTAL PUT 176 8,448 +57
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$ 1.57
29JUN26 0.90 C 0.00 0.00 0.00 0.67 -0.09 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.57 -0.09 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.52 -0.09 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.47 -0.09 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.42 -0.09 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 -0.09 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.32 -0.09 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.27 -0.09 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.23 -0.08 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.19 -0.08 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.15 -0.07 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.06 46 0 3 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.06 45 0 2 0
29JUN26 1.60 C 0.05 0.05 0.05 0.06 -0.04 48 2 118 +1
29JUN26 1.65 C 0.03 0.03 0.03 0.04 -0.04 46 3 21 0
29JUN26 1.70 C 0.02 0.03 0.02 0.03 -0.03 49 16 54 +12
29JUN26 1.75 C 0.02 0.03 0.02 0.02 -0.02 49 5 62 +4
29JUN26 1.80 C 0.02 0.02 0.02 0.01 -0.02 46 6 99 0
29JUN26 1.85 C 0.02 0.02 0.02 0.01 -0.01 52 1 53 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 58 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 89 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 98 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 106 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 114 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 121 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 128 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 134 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 141 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 152 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 178 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.33 -0.08 38 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.26 -0.08 51 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.22 -0.08 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.11 -0.04 51 0 1 0
30JUL26 1.65 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
30JUL26 1.75 C 0.07 0.07 0.07 0.06 -0.03 51 7 39 +7
30JUL26 1.80 C 0.00 0.00 0.00 0.05 -0.03 52 0 69 0
30JUL26 1.85 C 0.00 0.00 0.00 0.04 -0.02 52 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.03 -0.02 51 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.02 -0.02 49 0 69 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 35 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 -0.01 50 0 31 0
30JUL26 2.20 C 0.02 0.02 0.02 0.01 0.00 56 1 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.41 -0.07 59 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.36 -0.07 52 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.32 -0.07 51 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.28 -0.07 50 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.25 -0.07 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.23 -0.05 55 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.19 -0.06 51 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.17 -0.05 53 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.13 -0.04 54 0 4 0
28AUG26 1.70 C 0.00 0.00 0.00 0.11 -0.04 53 0 61 0
28AUG26 1.75 C 0.08 0.08 0.08 0.09 -0.04 51 2 2 +2
28AUG26 1.80 C 0.00 0.00 0.00 0.08 -0.03 53 0 1 0
28AUG26 1.85 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.06 -0.03 54 0 6 0
28AUG26 1.95 C 0.00 0.00 0.00 0.05 -0.03 53 0 22 0
28AUG26 2.00 C 0.05 0.05 0.05 0.04 -0.03 52 2 6 0
28AUG26 2.10 C 0.00 0.00 0.00 0.03 -0.02 53 0 136 0
28AUG26 2.20 C 0.00 0.00 0.00 0.02 -0.02 53 0 6 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 -0.02 49 0 50 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 -0.01 53 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.37 -0.07 48 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.30 -0.08 49 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.27 -0.07 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.25 -0.06 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.22 -0.06 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.16 -0.04 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.14 -0.04 53 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.13 -0.03 55 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.12 -0.03 56 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.10 -0.03 54 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.09 -0.03 55 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.08 -0.03 55 0 238 0
29SEP26 2.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.06 -0.02 57 0 205 0
29SEP26 2.20 C 0.00 0.00 0.00 0.04 -0.02 54 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 -0.02 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 -0.02 52 0 204 0
29SEP26 2.50 C 0.03 0.03 0.03 0.01 -0.02 48 5 114 -4
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 51 0 70 0
29SEP26 2.70 C 0.04 0.04 0.04 0.01 0.00 54 5 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29SEP26 2.90 C 0.03 0.03 0.03 0.01 0.00 60 4 5 -1
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 85 1 146 -1
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.45 -0.08 48 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.39 -0.07 50 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.36 -0.06 50 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.33 -0.06 50 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.29 -0.05 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.26 -0.05 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
30DEC26 1.75 C 0.21 0.21 0.21 0.20 -0.03 55 10 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.18 -0.04 54 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.17 -0.03 55 0 170 0
30DEC26 1.90 C 0.16 0.16 0.16 0.15 -0.04 53 1 3 +1
30DEC26 1.95 C 0.14 0.14 0.14 0.14 -0.04 54 1 2 +1
30DEC26 2.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 19 0
30DEC26 2.10 C 0.00 0.00 0.00 0.11 -0.03 54 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.09 -0.03 54 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.08 -0.02 55 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.07 -0.02 56 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 -0.01 55 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 -0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 -0.01 53 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 -0.01 50 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR27 1.20 C 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.38 -0.06 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.21 -0.04 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.17 -0.04 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.13 -0.03 52 0 4 0
30MAR27 2.30 C 0.15 0.15 0.15 0.11 -0.03 52 2 2 +2
30MAR27 2.40 C 0.00 0.00 0.00 0.10 -0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.08 -0.02 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.06 -0.02 53 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.52 -0.08 49 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.50 -0.06 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.44 -0.07 50 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.33 -0.06 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29JUN27 1.70 C 0.33 0.33 0.27 0.28 -0.06 48 35 30 +30
29JUN27 1.75 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.22 -0.05 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29JUN27 2.50 C 0.16 0.16 0.16 0.12 -0.03 52 2 2 +2
TOTAL CALL 111 11,705 +56
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 0.00 134 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 1.40 P 0.01 0.01 0.01 0.02 +0.01 54 1 20 +1
29JUN26 1.45 P 0.03 0.03 0.03 0.03 +0.02 52 1 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 67 0
29JUN26 1.55 P 0.07 0.07 0.05 0.06 +0.03 47 59 80 +49
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.04 49 0 93 0
29JUN26 1.65 P 0.00 0.00 0.00 0.12 +0.05 48 0 177 0
29JUN26 1.70 P 0.00 0.00 0.00 0.16 +0.06 51 0 96 0
29JUN26 1.75 P 0.00 0.00 0.00 0.20 +0.07 51 0 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.25 +0.08 59 0 142 0
29JUN26 1.85 P 0.00 0.00 0.00 0.29 +0.08 55 0 77 0
29JUN26 1.90 P 0.00 0.00 0.00 0.34 +0.08 61 0 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.39 +0.09 67 0 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.44 +0.09 73 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.55 +0.10 98 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.64 +0.09 93 0 64 0
29JUN26 2.30 P 0.00 0.00 0.00 0.74 +0.09 102 0 80 0
29JUN26 2.40 P 0.00 0.00 0.00 0.84 +0.09 111 0 71 -48
29JUN26 2.50 P 0.00 0.00 0.00 0.94 +0.09 119 0 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.05 +0.10 144 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.15 +0.10 152 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.25 +0.10 159 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.35 +0.10 166 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.45 +0.10 173 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.55 +0.10 180 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.65 +0.10 186 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.75 +0.10 192 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.85 +0.09 198 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.95 +0.10 203 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.05 +0.10 208 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.15 +0.09 213 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.25 +0.10 218 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.34 +0.09 200 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.45 +0.10 227 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.55 +0.10 232 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.65 +0.10 236 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 100 0
30JUL26 1.35 P 0.03 0.03 0.03 0.03 +0.01 48 1 1 +1
30JUL26 1.40 P 0.04 0.04 0.04 0.05 +0.02 52 4 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.06 +0.02 49 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 7 0
30JUL26 1.55 P 0.09 0.09 0.09 0.11 +0.04 52 1 18 +1
30JUL26 1.60 P 0.12 0.12 0.12 0.13 +0.04 49 1 17 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.17 +0.05 53 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.20 +0.05 52 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.24 +0.06 54 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.28 +0.07 55 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.32 +0.07 55 0 5 0
30JUL26 1.90 P 0.37 0.37 0.37 0.35 +0.06 48 2 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.40 +0.07 52 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.45 +0.07 56 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.55 +0.08 64 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.65 +0.09 71 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.74 +0.08 68 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.84 +0.08 74 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.94 +0.08 79 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.05 +0.09 95 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.15 +0.09 100 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.25 +0.09 105 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.35 +0.09 109 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.45 +0.09 114 0 0 0
28AUG26 1.20 P 0.03 0.03 0.03 0.03 +0.01 57 151 151 +151
28AUG26 1.25 P 0.04 0.04 0.04 0.04 +0.01 57 2 3 +2
28AUG26 1.30 P 0.05 0.05 0.05 0.05 +0.01 55 71 206 +71
28AUG26 1.35 P 0.00 0.00 0.00 0.06 +0.01 53 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.08 +0.02 55 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.10 +0.03 55 0 2 0
28AUG26 1.50 P 0.00 0.00 0.00 0.12 +0.03 54 0 7 0
28AUG26 1.55 P 0.15 0.15 0.15 0.15 +0.04 56 9 57 +9
28AUG26 1.60 P 0.00 0.00 0.00 0.17 +0.04 53 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.20 +0.04 53 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.23 +0.04 52 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.27 +0.05 55 0 9 0
28AUG26 1.80 P 0.00 0.00 0.00 0.31 +0.06 56 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.35 +0.06 57 0 2 0
28AUG26 1.90 P 0.40 0.40 0.40 0.39 +0.07 57 2 5 0
28AUG26 1.95 P 0.45 0.45 0.45 0.43 +0.07 57 1 0 -1
28AUG26 2.00 P 0.00 0.00 0.00 0.47 +0.07 56 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.57 +0.08 63 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.66 +0.08 64 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.75 +0.08 64 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.85 +0.08 69 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.94 +0.07 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.05 +0.08 78 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.15 +0.09 82 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.25 +0.09 86 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.35 +0.09 90 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.45 +0.09 93 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.07 +0.02 55 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.10 +0.02 53 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.13 +0.03 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.15 +0.03 55 0 29 0
29SEP26 1.55 P 0.17 0.17 0.17 0.17 +0.03 53 5 7 +3
29SEP26 1.60 P 0.00 0.00 0.00 0.20 +0.04 54 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.23 +0.04 54 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.26 +0.04 54 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.30 +0.05 56 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.34 +0.06 57 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.38 +0.06 58 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.42 +0.07 59 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.46 +0.07 59 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.50 +0.07 59 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.58 +0.07 58 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.68 +0.08 64 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.77 +0.08 65 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.86 +0.08 65 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.96 +0.08 69 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.05 +0.07 67 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.15 +0.08 71 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.25 +0.08 75 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.35 +0.09 78 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.45 +0.09 81 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.55 +0.09 84 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.65 +0.09 87 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.75 +0.09 90 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.85 +0.09 92 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.95 +0.09 95 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.05 +0.09 98 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.15 +0.09 100 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.25 +0.09 102 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.34 +0.08 96 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.45 +0.09 107 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.55 +0.09 109 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.65 +0.09 111 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 +0.03 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 +0.04 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.20 +0.04 53 0 15 0
30DEC26 1.55 P 0.23 0.23 0.23 0.23 +0.03 54 1 6 -1
30DEC26 1.60 P 0.00 0.00 0.00 0.26 +0.04 54 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.29 +0.04 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.32 +0.04 54 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.36 +0.05 55 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.39 +0.05 55 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.43 +0.05 56 0 178 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 +0.06 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.50 +0.05 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.54 +0.05 55 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.63 +0.07 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.71 +0.06 58 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.80 +0.07 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.89 +0.07 60 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.98 +0.07 61 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.07 +0.07 61 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.17 +0.08 64 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.26 +0.07 63 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.36 +0.08 66 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.45 +0.07 64 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.55 +0.08 66 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.65 +0.08 69 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.75 +0.09 71 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.85 +0.09 73 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.95 +0.09 75 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.05 +0.09 77 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.15 +0.09 79 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.25 +0.09 81 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.34 +0.08 77 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR27 1.35 P 0.14 0.14 0.14 0.16 +0.02 51 1 2 +1
30MAR27 1.40 P 0.00 0.00 0.00 0.18 +0.02 51 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.20 +0.02 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.23 +0.03 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.26 +0.03 51 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.29 +0.03 51 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.32 +0.04 51 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.36 +0.04 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.39 +0.04 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.43 +0.05 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.46 +0.04 53 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.50 +0.05 54 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.54 +0.05 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.58 +0.06 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.66 +0.06 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.74 +0.06 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.83 +0.07 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.91 +0.06 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.00 +0.07 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.10 +0.08 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.19 +0.08 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.28 +0.07 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.37 +0.07 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.46 +0.06 59 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.56 +0.07 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.65 +0.07 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.75 +0.07 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.85 +0.08 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.95 +0.08 65 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.13 +0.02 51 0 5 0
29JUN27 1.25 P 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.26 +0.03 50 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
29JUN27 1.60 P 0.33 0.33 0.33 0.32 +0.03 51 1 2 +1
29JUN27 1.65 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.39 +0.04 52 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.42 +0.03 52 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.53 +0.04 53 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.57 +0.05 53 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.61 +0.05 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.77 +0.06 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.85 +0.06 55 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.94 +0.07 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.02 +0.06 55 0 0 0
TOTAL PUT 314 5,228 +241
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$ 118.80
29JUN26 60.00 C 0.00 0.00 0.00 58.90 -2.11 86 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.40 -2.12 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.91 -2.11 80 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.41 -2.12 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.86 -2.17 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.42 -2.11 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.80 -2.24 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.30 -2.24 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.83 -2.22 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.43 -2.12 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.94 -2.12 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.34 -2.22 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 28.85 -2.22 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 26.39 -2.46 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 23.89 -2.19 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 21.45 -2.14 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 18.98 -2.12 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 16.52 -2.11 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 14.10 -2.10 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 11.77 -2.05 30 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 9.55 -1.99 29 0 29 0
29JUN26 112.50 C 7.00 8.10 7.00 7.52 -1.88 30 10 15 +10
29JUN26 115.00 C 0.00 0.00 0.00 5.56 -1.89 28 0 252 0
29JUN26 117.50 C 4.50 4.63 3.85 4.06 -1.49 28 62 153 +25
29JUN26 120.00 C 2.25 3.53 2.25 2.86 -1.27 29 73 1,035 +2
29JUN26 122.50 C 1.89 2.17 1.89 1.93 -1.04 29 76 148 -32
29JUN26 125.00 C 1.53 1.57 1.50 1.25 -0.81 29 77 145 -10
29JUN26 127.50 C 1.02 1.02 0.76 0.80 -0.58 30 46 138 -15
29JUN26 130.00 C 0.57 0.67 0.57 0.49 -0.40 30 37 124 +8
29JUN26 132.50 C 0.40 0.40 0.38 0.28 -0.28 30 16 121 +1
29JUN26 135.00 C 0.27 0.27 0.25 0.15 -0.20 30 11 206 -10
29JUN26 137.50 C 0.22 0.22 0.22 0.08 -0.13 30 4 145 -4
29JUN26 140.00 C 0.11 0.12 0.11 0.04 -0.08 30 13 311 +3
29JUN26 142.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 253 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30JUL26 97.50 C 0.00 0.00 0.00 21.89 - 30 0 0 -
30JUL26 100.00 C 0.00 0.00 0.00 19.54 -1.94 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.27 -1.94 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.09 -1.87 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 13.03 -1.77 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 11.10 -1.66 30 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 9.34 -1.52 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 7.52 -1.61 29 0 0 0
30JUL26 117.50 C 5.96 5.96 5.96 6.15 -1.21 29 2 16 +1
30JUL26 120.00 C 5.35 5.35 5.35 4.96 -1.04 29 10 10 +10
30JUL26 122.50 C 0.00 0.00 0.00 3.95 -0.88 29 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 3.09 -0.75 29 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 2.39 -0.62 30 0 46 0
30JUL26 130.00 C 0.00 0.00 0.00 1.82 -0.50 30 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 1.42 -0.35 30 0 65 0
30JUL26 135.00 C 1.00 1.00 1.00 1.08 -0.27 30 2 102 0
30JUL26 137.50 C 0.00 0.00 0.00 0.79 -0.25 30 0 99 0
30JUL26 140.00 C 0.00 0.00 0.00 0.57 -0.19 30 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.41 -0.14 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.28 -0.11 30 0 58 0
30JUL26 147.50 C 0.00 0.00 0.00 0.20 -0.08 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 141 0
30JUL26 160.00 C 0.20 0.20 0.20 0.03 -0.01 30 1 189 0
30JUL26 162.50 C 0.18 0.18 0.18 0.02 -0.01 30 1 105 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28AUG26 97.50 C 0.00 0.00 0.00 22.56 - 31 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 20.30 -1.69 31 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.18 -1.76 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.16 -1.66 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.26 -1.55 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.48 -1.43 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 10.84 -1.30 31 0 0 0
28AUG26 115.00 C 9.09 9.09 9.09 9.06 -1.14 29 15 15 +15
28AUG26 117.50 C 0.00 0.00 0.00 7.75 -1.08 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 6.57 -0.88 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 5.53 -0.76 30 0 15 0
28AUG26 125.00 C 4.24 4.24 4.24 4.61 -0.66 30 4 51 +4
28AUG26 127.50 C 0.00 0.00 0.00 3.82 -0.55 30 0 30 0
28AUG26 130.00 C 0.00 0.00 0.00 3.14 -0.46 30 0 36 0
28AUG26 132.50 C 0.00 0.00 0.00 2.56 -0.38 30 0 45 0
28AUG26 135.00 C 2.18 2.18 2.18 2.07 -0.35 30 4 72 +4
28AUG26 137.50 C 0.00 0.00 0.00 1.67 -0.32 30 0 79 0
28AUG26 140.00 C 1.45 1.45 1.45 1.41 -0.22 31 1 124 +1
28AUG26 142.50 C 0.00 0.00 0.00 1.09 -0.20 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.86 -0.13 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.67 -0.10 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.52 -0.08 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.41 -0.05 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 51.70 -1.97 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.24 -1.98 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.80 -1.97 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.37 -1.96 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.94 -1.92 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.52 -1.87 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.11 -1.89 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.85 -1.73 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.48 -1.72 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.97 -1.85 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.68 -1.85 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.42 -1.77 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 23.26 -1.42 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 21.06 -1.44 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 19.04 -1.83 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 17.12 -1.76 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 15.30 -1.69 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 13.61 -1.60 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.03 -1.51 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 10.31 -1.32 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 8.98 -1.28 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.80 -1.17 29 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 6.74 -1.08 29 0 39 0
29SEP26 125.00 C 0.00 0.00 0.00 5.80 -0.98 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 4.96 -0.89 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 4.25 -0.77 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.66 -0.63 30 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 3.14 -0.50 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 2.68 -0.40 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 2.24 -0.43 31 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 1.81 -0.46 30 0 180 0
29SEP26 145.00 C 1.43 1.43 1.43 1.50 -0.37 30 40 126 +40
29SEP26 147.50 C 0.00 0.00 0.00 1.23 -0.33 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 1.01 -0.28 30 0 74 0
29SEP26 152.50 C 1.20 1.20 1.20 0.83 -0.23 30 40 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.67 -0.21 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.17 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.44 -0.15 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.36 -0.12 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.23 -0.08 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 46.95 -2.13 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.55 -2.10 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.34 -1.92 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.80 -2.06 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.56 -1.89 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.21 -1.74 31 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 32.90 -1.73 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.66 -1.66 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 28.28 -1.85 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 26.29 -1.55 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 24.22 -1.51 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 22.22 -1.47 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 20.28 -1.44 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.49 -1.55 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 16.79 -1.56 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 15.21 -0.98 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 13.73 -1.39 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.36 -1.31 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 11.09 -1.21 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 9.70 -1.36 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 8.61 -1.00 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 7.69 -0.90 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 6.86 -0.82 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 6.13 -0.72 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.46 -0.69 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.84 -0.62 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 4.31 -0.54 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.81 -0.43 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.25 -0.51 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.80 -0.48 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.47 -0.37 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.15 -0.36 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.85 -0.33 29 0 15 0
30DEC26 155.00 C 1.85 1.85 1.85 1.62 -0.27 29 40 73 +40
30DEC26 157.50 C 0.00 0.00 0.00 1.40 -0.26 29 0 73 0
30DEC26 160.00 C 1.80 1.80 1.80 1.21 -0.22 29 40 72 -39
30DEC26 162.50 C 0.00 0.00 0.00 1.05 -0.19 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.90 -0.18 29 0 40 0
30DEC26 167.50 C 1.33 1.33 1.19 0.80 -0.15 30 26 43 +26
30MAR27 97.50 C 0.00 0.00 0.00 25.03 - 29 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 23.13 -1.30 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.22 -1.63 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.69 -1.58 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.14 -1.22 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.63 -1.47 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.29 -1.32 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.98 -1.31 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 12.79 -1.18 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.34 -1.48 28 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 10.29 -1.06 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 9.41 -0.93 28 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 8.53 -0.92 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.73 -0.84 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.08 -0.71 28 0 0 0
30MAR27 135.00 C 6.33 6.33 6.33 6.44 -0.64 29 1 1 +1
30MAR27 137.50 C 0.00 0.00 0.00 5.90 -0.58 29 0 1 0
30MAR27 140.00 C 5.58 5.58 5.58 5.33 -0.46 29 2 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.79 -0.46 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.33 -0.37 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.91 -0.35 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.49 -0.36 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 3.14 -0.30 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.83 -0.36 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.52 -0.36 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.25 -0.32 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.03 -0.26 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.81 -0.26 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.59 -0.27 29 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 25.92 - 28 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 24.10 -1.61 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.38 -1.74 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 20.86 -1.70 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.77 -0.99 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 17.82 -1.48 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.58 -1.38 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.35 -1.38 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.24 -1.26 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.20 -1.22 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.16 -1.22 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.26 -1.09 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.41 -1.06 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.55 -1.06 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.92 -0.84 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.30 -0.73 28 0 1 0
29JUN27 137.50 C 7.47 7.47 7.47 7.54 -0.80 28 1 1 +1
29JUN27 140.00 C 0.00 0.00 0.00 6.88 -0.79 28 0 1 0
29JUN27 142.50 C 6.20 6.20 6.20 6.50 -0.54 29 1 1 +1
29JUN27 145.00 C 0.00 0.00 0.00 5.95 -0.56 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.41 -0.56 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.99 -0.45 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 4.58 -0.45 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 4.16 -0.47 29 0 0 0
TOTAL CALL 656 12,354 +82
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 30 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 35 0
29JUN26 105.00 P 0.48 0.48 0.48 0.14 +0.03 30 1 34 0
29JUN26 107.50 P 0.78 0.78 0.78 0.30 +0.07 30 15 18 0
29JUN26 110.00 P 0.76 1.04 0.76 0.59 +0.14 30 28 78 +3
29JUN26 112.50 P 1.30 1.30 1.18 1.07 +0.25 30 16 121 +1
29JUN26 115.00 P 2.72 2.72 1.72 1.79 +0.41 30 13 192 0
29JUN26 117.50 P 3.95 3.95 2.58 2.79 +0.61 30 13 327 -5
29JUN26 120.00 P 5.28 5.40 3.78 4.09 +0.84 31 63 490 -49
29JUN26 122.50 P 5.45 6.21 5.45 5.68 +1.09 31 57 252 +13
29JUN26 125.00 P 8.10 8.10 7.60 7.54 +1.34 32 193 518 -1
29JUN26 127.50 P 0.00 0.00 0.00 9.34 +1.51 30 0 114 0
29JUN26 130.00 P 13.20 13.40 13.20 11.53 +1.69 30 55 677 -8
29JUN26 132.50 P 13.90 13.90 13.90 13.84 +1.49 29 1 206 0
29JUN26 135.00 P 16.50 16.50 16.50 16.73 +2.01 42 50 315 -50
29JUN26 137.50 P 0.00 0.00 0.00 18.70 +1.53 0 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 21.42 +2.30 43 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 23.79 +1.54 42 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 26.28 +1.81 45 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 28.82 +1.50 50 0 0 -16
29JUN26 150.00 P 0.00 0.00 0.00 31.37 +1.55 55 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 33.87 +1.93 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.29 +1.44 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 38.87 +2.21 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.41 +1.60 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 43.84 +1.56 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.34 +2.18 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.93 +1.58 79 0 0 0
30JUL26 97.50 P 0.45 0.45 0.45 0.21 - 30 1 1 -
30JUL26 100.00 P 0.80 0.80 0.66 0.35 +0.12 30 65 30 +30
30JUL26 102.50 P 0.92 1.00 0.92 0.58 +0.19 30 48 54 +47
30JUL26 105.00 P 1.35 1.35 1.32 0.90 +0.27 30 16 41 +15
30JUL26 107.50 P 1.78 1.79 1.78 1.34 +0.37 30 16 61 +16
30JUL26 110.00 P 1.93 1.93 1.93 1.93 +0.49 30 15 56 +15
30JUL26 112.50 P 0.00 0.00 0.00 2.69 +0.64 31 0 55 0
30JUL26 115.00 P 3.84 3.99 3.84 3.63 +0.79 31 2 66 -1
30JUL26 117.50 P 0.00 0.00 0.00 4.75 +0.95 31 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 6.06 +1.10 31 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 7.56 +1.26 31 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 8.96 +1.14 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 10.73 +1.49 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 12.66 +1.62 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 14.72 +1.75 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 16.88 +1.38 30 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 19.12 +1.90 30 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 21.43 +1.43 30 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 24.45 +2.20 39 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 26.72 +1.80 39 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 29.32 +2.00 43 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 31.88 +2.06 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.26 +2.07 47 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 36.76 +1.91 49 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.35 +2.39 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.85 +2.04 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.30 +2.02 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.74 +2.07 57 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.26 +1.91 60 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.61 - 31 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 0.91 +0.31 31 0 0 0
28AUG26 102.50 P 1.59 1.59 1.59 1.27 +0.37 31 15 15 +15
28AUG26 105.00 P 2.04 2.04 2.04 1.77 +0.49 31 15 19 +15
28AUG26 107.50 P 0.00 0.00 0.00 2.38 +0.61 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.12 +0.73 31 0 43 0
28AUG26 112.50 P 3.95 4.14 3.95 3.98 +0.84 31 5 81 +1
28AUG26 115.00 P 0.00 0.00 0.00 5.00 +0.98 31 0 50 0
28AUG26 117.50 P 0.00 0.00 0.00 6.15 +1.12 31 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 7.43 +1.18 31 0 35 0
28AUG26 122.50 P 8.94 8.94 8.94 8.90 +1.30 32 15 60 +15
28AUG26 125.00 P 0.00 0.00 0.00 10.28 +1.28 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 11.97 +1.58 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.76 +1.64 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 15.69 +1.75 31 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 17.71 +1.83 31 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 19.80 +1.87 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.12 +1.47 32 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 24.45 +1.53 33 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 26.76 +1.49 33 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.32 +1.81 36 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.88 +1.81 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.26 +2.06 39 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 36.84 +1.99 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.35 +2.30 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.85 +2.04 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.34 +2.06 47 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 46.84 +2.17 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.26 +1.91 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.15 0.15 0.15 0.01 0.00 31 10 10 +9
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.51 +0.10 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.74 +0.15 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.06 +0.21 31 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 1.43 +0.26 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.92 +0.31 31 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.50 +0.39 31 0 78 0
29SEP26 107.50 P 3.89 3.89 3.08 3.18 +0.44 31 16 115 +16
29SEP26 110.00 P 0.00 0.00 0.00 4.00 +0.54 31 0 101 0
29SEP26 112.50 P 0.00 0.00 0.00 4.95 +0.66 31 0 96 0
29SEP26 115.00 P 6.20 6.20 6.20 5.99 +0.71 31 1 153 0
29SEP26 117.50 P 0.00 0.00 0.00 7.21 +0.86 31 0 33 0
29SEP26 120.00 P 8.55 8.55 8.55 8.54 +1.04 31 14 37 -14
29SEP26 122.50 P 0.00 0.00 0.00 9.98 +1.22 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 11.24 +1.01 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 12.85 +1.20 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 14.62 +1.34 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.46 +1.41 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 18.40 +1.51 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.82 +1.99 32 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 22.87 +2.02 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.03 +2.08 33 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 27.25 +1.86 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 29.45 +1.53 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.88 +1.81 34 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 34.26 +1.80 34 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 36.84 +1.99 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.35 +2.30 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.85 +2.04 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.34 +2.06 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.84 +2.17 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.26 +1.91 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 +0.03 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 +0.05 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 +0.07 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.53 +0.11 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.72 +0.13 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.97 +0.16 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.29 +0.22 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.65 +0.24 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.13 +0.33 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.73 +0.37 30 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.39 +0.45 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.12 +0.53 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.95 +0.59 30 0 73 0
30DEC26 107.50 P 6.07 6.07 6.07 5.90 +0.71 30 15 80 +15
30DEC26 110.00 P 0.00 0.00 0.00 6.92 +0.74 30 0 61 0
30DEC26 112.50 P 0.00 0.00 0.00 8.03 +0.85 30 0 9 0
30DEC26 115.00 P 9.31 9.31 9.31 9.26 +0.96 30 6 24 0
30DEC26 117.50 P 0.00 0.00 0.00 10.56 +1.04 30 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 11.95 +1.12 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 13.45 +1.17 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.79 +0.82 29 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 16.42 +1.28 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.41 +1.62 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 20.31 +1.77 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.22 +1.83 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.03 +1.73 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.24 +1.61 31 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 28.32 +1.99 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.38 +1.97 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 32.55 +2.02 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 34.77 +2.08 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 36.98 +1.37 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 39.23 +1.35 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.55 +1.39 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.86 +1.42 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.14 +1.40 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.49 +1.43 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.84 +1.43 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.84 - 29 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 4.58 +0.52 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.41 +0.58 29 0 0 0
30MAR27 105.00 P 6.32 6.32 6.32 6.30 +0.63 29 15 19 +12
30MAR27 107.50 P 0.00 0.00 0.00 7.33 +0.73 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 8.37 +0.75 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 9.59 +0.89 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.83 +1.00 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.19 +1.04 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 13.47 +0.98 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.11 +1.20 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.50 +1.08 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.17 +1.53 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.91 +1.62 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.69 +1.68 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.53 +1.72 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.49 +1.83 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.44 +1.88 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.45 +1.93 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 31.47 +1.95 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.55 +1.97 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.68 +2.02 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 37.83 +2.04 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.01 +2.08 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.19 +1.54 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.48 +1.31 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.73 +1.49 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.01 +1.39 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.32 +1.41 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.86 - 29 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 5.69 +0.72 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 6.54 +0.46 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.54 +0.59 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 8.57 +0.68 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 9.68 +0.80 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 10.87 +0.90 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.14 +1.00 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.40 +0.97 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.83 +1.09 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 16.34 +1.19 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.89 +1.22 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.53 +1.28 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.05 +1.15 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.78 +1.57 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.60 +1.64 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.47 +1.69 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.42 +1.78 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.35 +1.80 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.36 +1.85 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.39 +1.89 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.48 +1.95 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.59 +1.97 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.73 +2.00 30 0 0 0
TOTAL PUT 795 11,041 +94
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$ 2.44
29JUN26 1.70 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.69 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.60 -0.08 69 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.55 -0.08 63 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.50 -0.08 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.45 -0.08 52 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.35 -0.09 41 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.26 -0.07 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.17 -0.08 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.11 -0.06 37 0 2 0
29JUN26 2.50 C 0.06 0.06 0.06 0.06 -0.05 36 30 51 +30
29JUN26 2.60 C 0.04 0.04 0.03 0.04 -0.03 41 64 117 +64
29JUN26 2.70 C 0.02 0.02 0.02 0.02 -0.02 40 35 87 +30
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 196 0
29JUN26 2.90 C 0.01 0.01 0.01 0.01 0.00 48 24 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30JUL26 1.80 C 0.00 0.00 0.00 0.65 - 40 0 0 -
30JUL26 1.85 C 0.00 0.00 0.00 0.61 -0.08 50 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.29 -0.07 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.09 -0.03 40 0 20 0
30JUL26 2.70 C 0.07 0.07 0.06 0.06 -0.04 39 64 99 +64
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.03 39 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 -0.02 41 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 -0.01 39 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28AUG26 1.80 C 0.00 0.00 0.00 0.66 - 47 0 0 -
28AUG26 1.85 C 0.00 0.00 0.00 0.62 -0.07 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.57 -0.08 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.53 -0.07 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.25 -0.07 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.08 -0.04 40 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 -0.03 40 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.02 40 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28AUG26 3.50 C 0.02 0.02 0.02 0.01 0.00 46 1 1 0
28AUG26 3.60 C 0.02 0.02 0.02 0.01 0.00 49 2 300 -2
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 - 50 0 0 -
29SEP26 1.85 C 0.00 0.00 0.00 0.62 -0.08 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.49 -0.08 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 -0.08 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 -0.08 43 2 7 +2
29SEP26 2.30 C 0.00 0.00 0.00 0.28 -0.07 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.18 -0.06 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.05 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.04 42 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.03 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.03 42 0 18 0
29SEP26 3.00 C 0.09 0.09 0.09 0.05 -0.03 41 80 240 +80
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.02 42 2 1,039 +2
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.02 40 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 37 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 1.80 C 0.00 0.00 0.00 0.70 - 50 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.54 -0.08 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.48 -0.07 47 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.06 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.37 -0.05 46 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.32 -0.05 46 0 5 0
30DEC26 2.50 C 0.32 0.32 0.32 0.28 -0.04 46 2 32 +2
30DEC26 2.60 C 0.27 0.27 0.27 0.24 -0.04 45 80 85 +80
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30DEC26 2.80 C 0.20 0.20 0.20 0.18 -0.03 45 5 5 +3
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.04 44 0 19 0
30DEC26 3.00 C 0.17 0.17 0.16 0.13 -0.03 44 195 190 +108
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.02 46 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.02 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 46 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.02 42 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
30MAR27 1.80 C 0.00 0.00 0.00 0.74 - 50 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 0.70 -0.08 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.63 -0.07 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.60 -0.07 48 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.36 -0.04 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30MAR27 2.70 C 0.32 0.32 0.32 0.29 -0.04 47 30 60 +10
30MAR27 2.80 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 -0.03 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.03 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.02 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.02 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 -0.02 39 0 450 0
29JUN27 1.80 C 0.00 0.00 0.00 0.78 - 49 0 0 -
29JUN27 1.85 C 0.00 0.00 0.00 0.75 -0.07 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.68 -0.08 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.60 -0.07 47 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
29JUN27 2.40 C 0.52 0.52 0.52 0.46 -0.06 47 2 2 +2
29JUN27 2.50 C 0.00 0.00 0.00 0.42 -0.06 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.38 -0.06 46 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.05 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 -0.05 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.04 46 0 5 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 -0.04 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.03 45 0 10 0
TOTAL CALL 618 13,856 +475
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 87 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.01 0.01 0.01 0.02 +0.01 43 15 57 +15
29JUN26 2.30 P 0.03 0.03 0.03 0.03 +0.01 36 30 51 0
29JUN26 2.40 P 0.07 0.08 0.07 0.07 +0.03 38 34 387 0
29JUN26 2.50 P 0.10 0.12 0.10 0.12 +0.04 37 50 730 +50
29JUN26 2.60 P 0.17 0.17 0.17 0.19 +0.05 37 4 334 0
29JUN26 2.70 P 0.27 0.27 0.27 0.28 +0.07 43 20 452 0
29JUN26 2.80 P 0.35 0.35 0.35 0.37 +0.08 44 40 555 -40
29JUN26 2.90 P 0.46 0.47 0.46 0.47 +0.09 52 12 664 -2
29JUN26 3.00 P 0.00 0.00 0.00 0.57 +0.09 59 0 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.67 +0.09 66 0 278 -7,532
29JUN26 3.20 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 -82
29JUN26 3.30 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 +0.10 109 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.27 +0.09 101 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.37 +0.09 107 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.57 +0.09 116 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 +0.10 136 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 +0.10 140 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.87 +0.09 130 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.97 +0.09 134 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.07 +0.09 138 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.17 +0.09 142 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.27 +0.09 146 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.38 +0.10 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30JUL26 2.10 P 0.02 0.02 0.02 0.03 +0.01 41 1 4 +1
30JUL26 2.20 P 0.04 0.04 0.04 0.05 +0.02 40 34 35 +34
30JUL26 2.30 P 0.07 0.07 0.07 0.08 +0.03 39 30 60 +30
30JUL26 2.40 P 0.13 0.13 0.13 0.12 +0.03 39 1 36 +1
30JUL26 2.50 P 0.00 0.00 0.00 0.18 +0.05 41 0 182 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 +0.05 40 0 94 0
30JUL26 2.70 P 0.32 0.32 0.32 0.31 +0.05 39 5 4 -4
30JUL26 2.80 P 0.35 0.35 0.35 0.40 +0.08 42 1 844 +1
30JUL26 2.90 P 0.00 0.00 0.00 0.49 +0.07 45 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.58 +0.07 46 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.67 +0.08 45 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.77 +0.09 49 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.86 +0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.06 +0.08 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.18 +0.10 72 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.27 +0.09 68 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.37 +0.09 71 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.57 +0.09 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.68 +0.10 89 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.03 39 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.19 +0.03 38 0 10 0
28AUG26 2.50 P 0.23 0.23 0.23 0.25 +0.04 38 21 124 +21
28AUG26 2.60 P 0.00 0.00 0.00 0.32 +0.05 38 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.39 +0.05 36 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.47 +0.06 35 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 +0.07 32 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.64 +0.07 29 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.73 +0.08 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.82 +0.08 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.01 +0.09 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.29 +0.08 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.02 40 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.02 39 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.22 +0.03 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 +0.04 39 0 88 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.05 38 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 +0.05 36 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.06 35 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 +0.07 35 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 +0.07 29 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.83 +0.07 0 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.07 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.07 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.11 +0.08 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 +0.08 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 +0.08 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 +0.08 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 +0.08 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 +0.08 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.08 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 +0.08 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 +0.07 0 0 110 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 - 43 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.03 43 0 14 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.03 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 +0.04 43 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.04 42 0 11 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 +0.04 42 0 537 0
30DEC26 2.60 P 0.40 0.40 0.39 0.43 +0.05 42 100 358 -100
30DEC26 2.70 P 0.00 0.00 0.00 0.50 +0.05 42 0 234 0
30DEC26 2.80 P 0.53 0.53 0.53 0.57 +0.06 42 10 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 +0.06 40 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.72 +0.06 40 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.80 +0.07 40 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 +0.07 38 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 +0.08 38 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.05 +0.07 35 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 +0.08 32 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 +0.08 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 +0.08 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 +0.09 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.08 +0.08 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 - 45 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 +0.03 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 +0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 59 0
30MAR27 2.10 P 0.19 0.19 0.19 0.22 +0.03 44 3 4 +3
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.03 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.04 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.04 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 +0.04 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.05 43 0 218 0
30MAR27 2.70 P 0.00 0.00 0.00 0.56 +0.05 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.63 +0.06 43 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.70 +0.06 43 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.77 +0.06 42 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.85 +0.07 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.93 +0.07 42 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.01 +0.07 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 +0.07 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.17 +0.07 38 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.08 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.44 +0.08 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 +0.08 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 +0.07 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 +0.08 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 +0.08 0 0 190 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 - 46 0 0 -
29JUN27 1.85 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 +0.02 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 +0.03 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 +0.03 44 0 25 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 +0.04 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 +0.04 43 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 +0.04 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.74 +0.05 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 +0.06 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 +0.06 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.04 +0.06 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.21 +0.07 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.30 +0.08 41 0 0 0
TOTAL PUT 411 15,763 -7,604
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$ 43.40
29JUN26 35.00 C 0.00 0.00 0.00 8.55 -0.36 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.47 -0.34 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.48 -0.35 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.51 -0.34 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.57 -0.34 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.69 -0.32 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.88 -0.30 31 0 0 0
29JUN26 42.00 C 2.01 2.29 2.01 2.22 -0.27 33 30 0 0
29JUN26 43.00 C 1.51 1.51 1.51 1.61 -0.23 32 15 60 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.12 -0.21 32 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.73 -0.18 32 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 0.46 -0.13 32 0 189 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 267 0
29JUN26 48.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 600 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 425 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.73 -0.36 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.68 -0.35 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.77 -0.34 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.91 -0.33 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.09 -0.32 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.33 -0.31 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.63 -0.30 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.09 -0.25 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.53 -0.22 34 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.03 -0.24 34 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.61 -0.21 33 0 89 0
30JUL26 46.00 C 0.00 0.00 0.00 1.26 -0.19 33 0 71 0
30JUL26 47.00 C 0.00 0.00 0.00 0.97 -0.16 33 0 74 0
30JUL26 48.00 C 0.76 0.76 0.76 0.74 -0.14 33 15 169 +9
30JUL26 49.00 C 0.58 0.58 0.58 0.56 -0.11 33 15 97 0
30JUL26 50.00 C 0.42 0.42 0.42 0.41 -0.09 33 1 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 109 0
30JUL26 55.00 C 0.12 0.12 0.12 0.08 -0.03 33 5 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.95 -0.49 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.08 -0.46 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.23 -0.32 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.45 -0.30 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.71 -0.29 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.03 -0.27 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.39 -0.26 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.89 -0.23 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.34 -0.22 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.87 -0.19 37 0 15 0
28AUG26 45.00 C 2.33 2.33 2.33 2.43 -0.17 36 15 61 +15
28AUG26 46.00 C 2.17 2.17 2.16 2.05 -0.16 36 30 62 +30
28AUG26 47.00 C 1.78 1.78 1.65 1.73 -0.14 36 55 59 +3
28AUG26 48.00 C 1.49 1.49 1.48 1.45 -0.15 36 30 105 -15
28AUG26 49.00 C 1.25 1.25 1.25 1.21 -0.13 36 15 90 +15
28AUG26 50.00 C 0.00 0.00 0.00 1.00 -0.11 36 0 104 0
28AUG26 52.50 C 0.60 0.60 0.60 0.60 -0.08 36 15 45 -1
28AUG26 55.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.13 -0.45 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.30 -0.45 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.39 -0.33 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.64 -0.31 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.92 -0.30 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.25 -0.30 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.64 -0.28 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.19 -0.28 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 -0.27 38 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 -0.24 37 0 145 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 -0.24 37 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 -0.21 37 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 2.04 -0.20 37 0 100 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 -0.17 37 0 34 0
29SEP26 49.00 C 0.00 0.00 0.00 1.48 -0.17 37 0 0 0
29SEP26 50.00 C 1.33 1.40 1.28 1.26 -0.14 37 165 149 +120
29SEP26 52.50 C 0.00 0.00 0.00 0.80 -0.13 36 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.09 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 -0.35 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.75 -0.32 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 -0.33 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.06 -0.31 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.42 -0.30 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.81 -0.29 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.27 -0.27 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.74 -0.27 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.29 -0.24 35 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.84 -0.24 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.57 -0.10 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 -0.22 35 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.86 -0.18 35 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.56 -0.19 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 -0.18 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.16 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 1.52 -0.12 35 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.10 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 -0.09 35 0 22 0
30DEC26 60.00 C 0.90 0.90 0.90 0.60 -0.07 35 5 14 +4
30DEC26 62.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.19 -0.22 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.48 -0.21 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.82 -0.18 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.20 -0.17 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.60 -0.16 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.07 +0.09 38 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.55 +0.08 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.05 +0.08 37 0 0 0
30MAR27 43.00 C 5.77 5.77 5.77 5.62 +0.09 37 15 15 +15
30MAR27 44.00 C 0.00 0.00 0.00 5.04 -0.07 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.64 -0.06 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.36 +0.01 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.03 -0.10 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 -0.06 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.44 -0.05 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.18 -0.03 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.08 +0.01 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 0.00 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.35 +0.02 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 +0.01 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.93 -0.38 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.29 -0.38 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.69 -0.42 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.11 -0.35 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.56 -0.34 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.02 -0.43 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 7.54 -0.41 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.14 -0.28 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.73 -0.26 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.28 -0.21 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.89 -0.19 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.50 -0.19 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.14 -0.19 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.80 -0.19 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 -0.17 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.21 -0.19 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.56 -0.18 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.03 -0.31 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.55 -0.29 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.18 -0.25 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.83 -0.21 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.18 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.31 -0.16 38 0 0 0
TOTAL CALL 426 9,601 +210
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 32 0 56 0
29JUN26 38.00 P 0.09 0.09 0.09 0.05 0.00 31 1 66 0
29JUN26 39.00 P 0.13 0.17 0.13 0.11 +0.01 31 50 175 +43
29JUN26 40.00 P 0.25 0.25 0.25 0.23 +0.02 32 6 205 0
29JUN26 41.00 P 0.38 0.50 0.38 0.41 +0.03 31 20 161 +5
29JUN26 42.00 P 0.77 0.77 0.77 0.68 +0.07 31 6 202 +6
29JUN26 43.00 P 1.18 1.18 0.97 1.07 +0.11 31 19 119 +1
29JUN26 44.00 P 0.00 0.00 0.00 1.57 +0.14 30 0 303 0
29JUN26 45.00 P 2.60 2.60 2.15 2.20 +0.17 30 32 265 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.00 +0.23 32 0 147 0
29JUN26 47.00 P 0.00 0.00 0.00 3.82 +0.26 31 0 313 0
29JUN26 48.00 P 0.00 0.00 0.00 4.71 +0.29 31 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.64 +0.31 31 0 104 0
29JUN26 50.00 P 0.00 0.00 0.00 6.61 +0.32 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 9.10 +0.34 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 11.60 +0.34 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 14.10 +0.34 0 0 45 0
29JUN26 60.00 P 0.00 0.00 0.00 16.60 +0.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.60 +0.34 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.10 +0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.60 +0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.10 +0.34 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.60 +0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.10 +0.34 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.60 +0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.10 +0.34 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.60 +0.34 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.10 +0.34 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.60 +0.34 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.10 +0.34 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.60 +0.34 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 33 0
30JUL26 39.00 P 0.59 0.62 0.59 0.55 +0.02 33 16 33 +16
30JUL26 40.00 P 0.00 0.00 0.00 0.79 +0.06 33 0 97 0
30JUL26 41.00 P 1.08 1.21 1.08 1.08 +0.09 33 32 46 -28
30JUL26 42.00 P 1.42 1.56 1.38 1.42 +0.09 32 29 118 -6
30JUL26 43.00 P 1.79 1.79 1.79 1.86 +0.12 32 15 65 0
30JUL26 44.00 P 0.00 0.00 0.00 2.35 +0.13 32 0 153 0
30JUL26 45.00 P 3.02 3.02 3.02 2.94 +0.17 32 15 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.67 +0.18 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.39 +0.20 33 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.16 +0.21 33 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.99 +0.24 33 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 6.86 +0.26 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.17 +0.41 33 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 11.60 +0.33 0 0 0 0
30JUL26 57.50 P 13.74 13.74 13.74 14.10 +0.34 0 1 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.60 +0.34 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.10 +0.34 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.60 +0.34 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.10 +0.34 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.60 +0.34 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.10 +0.34 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.45 +0.02 36 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 20 0
28AUG26 38.00 P 0.82 0.82 0.82 0.84 +0.05 36 10 10 +10
28AUG26 39.00 P 0.00 0.00 0.00 1.11 +0.08 36 0 97 0
28AUG26 40.00 P 1.31 1.31 1.31 1.39 +0.09 36 5 35 +5
28AUG26 41.00 P 0.00 0.00 0.00 1.73 +0.08 36 0 65 0
28AUG26 42.00 P 2.12 2.12 2.12 2.13 +0.12 35 15 162 0
28AUG26 43.00 P 2.57 2.57 2.57 2.58 +0.12 35 15 142 0
28AUG26 44.00 P 3.26 3.26 3.26 3.09 +0.15 35 15 68 -15
28AUG26 45.00 P 0.00 0.00 0.00 3.66 +0.14 35 0 88 0
28AUG26 46.00 P 0.00 0.00 0.00 4.37 +0.17 36 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 5.05 +0.20 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.76 +0.20 36 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.54 +0.24 36 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.33 +0.25 36 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.47 +0.40 36 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.77 +0.42 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.14 +0.33 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.63 +0.37 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.13 +0.37 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.63 +0.37 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.13 +0.37 51 0 0 0
29SEP26 35.00 P 0.90 0.90 0.90 0.79 +0.02 37 10 10 +10
29SEP26 36.00 P 0.00 0.00 0.00 1.03 +0.03 37 0 0 0
29SEP26 37.00 P 1.25 1.27 1.25 1.29 +0.05 37 30 30 +30
29SEP26 38.00 P 0.00 0.00 0.00 1.58 +0.04 36 0 63 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 +0.08 36 0 35 0
29SEP26 40.00 P 2.22 2.23 2.21 2.33 +0.08 36 45 75 +21
29SEP26 41.00 P 2.72 2.72 2.72 2.73 +0.08 35 15 51 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 +0.10 35 0 28 0
29SEP26 43.00 P 0.00 0.00 0.00 3.75 +0.10 35 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 4.33 +0.14 35 0 169 0
29SEP26 45.00 P 4.78 4.78 4.78 4.95 +0.14 35 15 261 +15
29SEP26 46.00 P 0.00 0.00 0.00 5.77 +0.17 36 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.48 +0.17 36 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.13 +0.10 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 +0.10 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.70 +0.35 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.81 +0.34 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 +0.41 33 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.34 +0.49 32 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 17.66 +0.39 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.07 +0.39 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.53 +0.48 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.99 +0.49 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.45 +0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.92 +0.51 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.37 +0.49 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.84 +0.39 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.31 +0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.79 +0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.26 +0.47 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.74 +0.49 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.22 +0.48 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.70 +0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.18 +0.48 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 +0.05 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 +0.05 35 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.38 +0.07 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.80 +0.07 35 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 3.24 +0.09 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.74 +0.09 35 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.26 +0.11 36 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.79 +0.10 35 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 5.12 +0.12 33 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 6.05 +0.25 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.70 +0.26 36 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.38 +0.25 36 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 8.09 +0.27 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.81 +0.34 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.57 +0.29 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.54 +0.33 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.61 +0.36 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 15.79 +0.45 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 18.03 +0.39 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.31 +0.36 31 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.67 +0.41 26 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.06 +0.42 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.52 +0.46 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.96 +0.47 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.40 +0.47 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.86 +0.41 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.32 +0.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.79 +0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.27 +0.48 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.74 +0.48 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.22 +0.48 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.70 +0.42 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.15 +0.18 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.50 +0.18 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.88 +0.21 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 3.23 +0.14 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.65 +0.13 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.09 +0.11 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.56 +0.09 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.06 +0.09 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 +0.27 35 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.08 +0.27 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 +0.30 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.46 +0.23 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.10 +0.19 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.78 +0.22 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.48 +0.22 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.21 +0.24 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.12 +0.28 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.12 +0.31 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.20 +0.33 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.37 +0.33 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.61 +0.38 33 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.91 +0.37 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.25 +0.39 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.62 +0.42 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.03 +0.45 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.46 +0.46 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.90 +0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.35 +0.38 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.80 +0.41 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.28 +0.46 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.98 +0.07 39 0 16 0
29JUN27 36.00 P 3.41 3.41 3.41 3.36 +0.09 39 2 2 +2
29JUN27 37.00 P 0.00 0.00 0.00 3.79 +0.08 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.24 +0.09 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.70 +0.10 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.17 +0.06 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.67 +0.07 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 +0.10 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.75 +0.11 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.31 +0.11 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 +0.12 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.51 +0.12 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.15 +0.18 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.82 +0.14 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.49 +0.16 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.19 +0.21 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.02 +0.20 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.93 +0.24 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.00 +0.30 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.05 +0.26 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.16 +0.28 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.33 +0.31 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.58 +0.38 35 0 0 0
TOTAL PUT 419 8,963 +130
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$ 72.55
12JUN26 52.50 C 23.03 23.03 23.03 20.07 - 106 14 14 -
12JUN26 55.00 C 20.54 20.54 20.54 17.57 - 90 14 14 -
12JUN26 57.50 C 18.05 18.05 18.05 15.08 -3.10 89 14 14 +14
12JUN26 60.00 C 0.00 0.00 0.00 12.60 -3.10 83 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 10.19 -3.04 85 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 7.90 -2.93 86 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 5.64 -2.91 77 0 0 0
12JUN26 70.00 C 3.91 3.91 3.58 3.92 -2.44 81 12 11 +11
12JUN26 72.50 C 3.35 3.57 2.31 2.55 -2.04 83 184 88 +79
12JUN26 75.00 C 2.00 3.35 1.40 1.63 -1.58 86 178 57 +52
12JUN26 77.50 C 1.38 2.31 0.85 0.94 -1.19 86 130 58 +11
12JUN26 80.00 C 1.04 1.58 0.57 0.50 -0.80 86 212 304 +87
12JUN26 82.50 C 0.78 0.99 0.38 0.25 -0.50 86 63 165 +53
12JUN26 85.00 C 0.34 0.75 0.27 0.12 -0.29 87 188 165 +79
12JUN26 87.50 C 0.30 0.30 0.20 0.05 -0.16 86 81 171 +70
12JUN26 90.00 C 0.22 0.22 0.15 0.02 -0.09 85 20 97 -12
12JUN26 92.50 C 0.23 0.23 0.15 0.01 -0.04 88 3 94 -2
12JUN26 95.00 C 0.17 0.18 0.08 0.01 -0.02 96 54 142 +22
12JUN26 97.50 C 0.11 0.11 0.07 0.01 0.00 104 15 100 -7
12JUN26 100.00 C 0.08 0.08 0.05 0.01 0.00 112 34 233 +34
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
12JUN26 105.00 C 0.07 0.07 0.07 0.01 0.00 127 15 48 0
18JUN26 52.50 C 23.07 23.07 23.07 20.10 - 73 14 14 -
18JUN26 55.00 C 20.60 20.60 20.60 17.62 - 72 14 14 -
18JUN26 57.50 C 0.00 0.00 0.00 15.18 - 73 0 0 -
18JUN26 60.00 C 0.00 0.00 0.00 12.81 - 74 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 10.54 - 74 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 8.19 - 65 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 6.37 - 69 0 0 -
18JUN26 70.00 C 0.00 0.00 0.00 4.80 - 70 0 0 -
18JUN26 72.50 C 3.09 3.09 3.09 3.50 - 72 1 1 -
18JUN26 75.00 C 2.73 3.40 2.60 2.60 - 75 58 48 -
18JUN26 77.50 C 2.40 2.54 1.70 1.79 - 75 25 22 -
18JUN26 80.00 C 1.42 1.70 1.32 1.18 - 75 9 9 -
18JUN26 82.50 C 1.42 1.42 1.05 0.76 - 75 4 4 -
18JUN26 85.00 C 0.87 1.38 0.70 0.47 - 74 69 30 -
18JUN26 87.50 C 0.76 0.78 0.52 0.28 - 74 4 4 -
18JUN26 90.00 C 0.56 0.66 0.56 0.17 - 74 31 31 -
18JUN26 92.50 C 0.48 0.52 0.48 0.10 - 75 2 2 -
18JUN26 95.00 C 0.40 0.40 0.40 0.06 - 75 1 1 -
18JUN26 97.50 C 0.00 0.00 0.00 0.03 - 74 0 0 -
29JUN26 30.00 C 42.88 42.88 41.83 42.60 -3.11 109 31 31 +20
29JUN26 31.00 C 0.00 0.00 0.00 41.60 -3.11 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.60 -3.11 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 39.60 -3.11 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.61 -3.10 105 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.61 -3.11 98 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 36.61 -3.11 88 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.61 -3.11 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.61 -3.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.61 -3.11 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.62 -3.10 84 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.62 -3.11 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.62 -3.11 71 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 29.62 -3.11 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.62 -3.11 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.63 -3.10 70 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.63 -3.11 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.63 -3.11 61 0 0 0
29JUN26 48.00 C 24.99 24.99 24.99 24.64 -3.10 65 10 240 +10
29JUN26 49.00 C 0.00 0.00 0.00 23.65 -3.10 66 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 22.66 -2.99 65 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 20.21 -3.07 66 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 17.80 -2.87 66 0 635 0
29JUN26 57.50 C 15.50 15.50 15.50 15.18 -3.04 44 1 142 0
29JUN26 60.00 C 0.00 0.00 0.00 12.90 -3.03 53 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 10.79 -3.06 57 0 495 0
29JUN26 65.00 C 8.94 8.94 8.94 8.94 -2.47 60 2 313 0
29JUN26 67.50 C 0.00 0.00 0.00 7.24 -2.27 62 0 356 0
29JUN26 70.00 C 5.79 7.50 5.20 5.77 -2.04 63 111 750 -67
29JUN26 72.50 C 4.70 5.60 4.00 4.52 -1.78 64 118 561 +99
29JUN26 75.00 C 5.05 5.05 3.36 3.60 -1.45 66 27 1,850 -2
29JUN26 77.50 C 2.76 4.04 2.52 2.78 -1.27 67 141 723 -118
29JUN26 80.00 C 2.30 3.25 2.03 2.06 -1.12 66 226 1,282 -23
29JUN26 82.50 C 2.00 2.67 1.63 1.51 -0.89 66 50 716 +5
29JUN26 85.00 C 1.55 2.20 1.30 1.08 -0.71 66 640 1,007 +192
29JUN26 87.50 C 1.91 1.91 1.04 0.77 -0.54 66 171 694 +116
29JUN26 90.00 C 1.10 1.62 0.87 0.54 -0.41 66 376 1,910 -105
29JUN26 92.50 C 0.85 1.32 0.74 0.37 -0.31 66 23 1,023 -5
29JUN26 95.00 C 0.78 1.16 0.60 0.25 -0.23 66 117 1,006 -30
29JUN26 97.50 C 0.95 0.95 0.58 0.17 -0.16 66 93 804 0
29JUN26 100.00 C 0.59 0.80 0.43 0.11 -0.12 66 83 2,142 +4
29JUN26 102.50 C 0.46 0.46 0.43 0.08 -0.08 67 11 1,018 0
29JUN26 105.00 C 0.47 0.47 0.47 0.05 -0.06 66 20 65 -20
29JUN26 107.50 C 0.27 0.27 0.27 0.04 -0.03 68 20 283 +7
29JUN26 110.00 C 0.31 0.40 0.24 0.02 -0.03 66 106 565 -7
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 151 0
29JUN26 115.00 C 0.28 0.28 0.28 0.01 -0.01 67 40 154 -17
29JUN26 117.50 C 0.28 0.28 0.20 0.01 0.00 70 8 189 -6
29JUN26 120.00 C 0.23 0.25 0.18 0.01 0.00 73 26 205 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
29JUN26 130.00 C 0.18 0.19 0.12 0.01 0.00 83 12 162 +9
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 163 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 267 0
29JUN26 140.00 C 0.13 0.13 0.07 0.01 0.00 92 69 846 +69
30JUL26 35.00 C 0.00 0.00 0.00 37.69 -3.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 36.70 -3.02 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 35.71 -3.01 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 34.71 -3.01 60 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 33.72 -3.00 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 32.74 -2.98 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.75 -2.98 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.77 -2.96 63 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.79 -2.94 63 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 28.81 -2.95 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.84 -2.95 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.88 -2.92 63 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 25.92 -2.90 63 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 24.67 -3.17 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.74 -3.14 0 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 22.76 -3.10 36 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.21 -3.25 0 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 18.27 -2.85 54 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.08 -2.77 54 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 14.19 -2.53 56 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 12.43 -2.30 58 0 111 0
30JUL26 65.00 C 10.50 10.50 10.50 10.82 -2.13 59 1 158 +1
30JUL26 67.50 C 0.00 0.00 0.00 9.34 -1.96 60 0 222 0
30JUL26 70.00 C 8.70 8.70 8.70 8.02 -1.77 60 3 126 +2
30JUL26 72.50 C 7.00 7.68 6.60 6.87 -1.60 61 33 298 +22
30JUL26 75.00 C 6.47 7.57 5.54 5.83 -1.50 61 135 230 -36
30JUL26 77.50 C 5.05 5.12 4.94 5.12 -1.26 64 92 334 +81
30JUL26 80.00 C 4.56 4.95 4.12 4.34 -1.16 64 140 905 +88
30JUL26 82.50 C 3.66 3.73 3.52 3.62 -1.00 64 50 226 -10
30JUL26 85.00 C 3.73 3.90 3.18 3.00 -0.86 64 69 245 -13
30JUL26 87.50 C 3.25 3.38 2.81 2.48 -0.73 64 75 488 +47
30JUL26 90.00 C 2.70 3.05 2.35 2.03 -0.63 63 68 606 +13
30JUL26 92.50 C 2.87 3.19 2.09 1.66 -0.53 63 9 188 +8
30JUL26 95.00 C 2.51 2.51 1.89 1.36 -0.44 63 24 168 +5
30JUL26 97.50 C 2.34 2.34 1.67 1.10 -0.37 63 156 344 +105
30JUL26 100.00 C 1.55 1.67 1.52 0.89 -0.31 63 146 480 -22
30JUL26 102.50 C 1.42 1.42 1.30 0.72 -0.25 63 24 142 +20
30JUL26 105.00 C 0.00 0.00 0.00 0.58 -0.20 63 0 190 0
30JUL26 107.50 C 1.19 1.20 1.08 0.47 -0.16 63 151 211 -23
30JUL26 110.00 C 0.95 1.32 0.95 0.37 -0.14 63 436 455 +408
28AUG26 35.00 C 0.00 0.00 0.00 37.80 -3.00 62 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.70 -3.11 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.83 -3.00 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.86 -2.99 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.81 -3.06 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.74 -3.15 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.95 -2.96 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.77 -3.17 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.79 -3.17 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.81 -3.18 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.84 -3.14 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.88 -3.14 42 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.92 -3.14 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.75 -3.36 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.96 -3.21 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.21 -3.02 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.02 -2.93 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.93 -2.92 53 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 17.07 -2.59 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.32 -2.42 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.12 -1.80 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.57 -2.08 62 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 10.81 -2.26 59 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 9.54 -1.74 59 1 88 0
28AUG26 72.50 C 0.00 0.00 0.00 8.49 -1.58 60 0 126 0
28AUG26 75.00 C 8.98 8.98 7.18 7.53 -1.38 61 39 303 0
28AUG26 77.50 C 6.67 6.67 6.67 6.67 -1.31 62 10 159 +4
28AUG26 80.00 C 6.00 6.50 6.00 5.96 -1.19 63 4 169 +2
28AUG26 82.50 C 5.45 5.45 5.45 5.18 -1.11 63 92 184 +83
28AUG26 85.00 C 4.92 4.92 4.92 4.49 -0.99 63 15 493 0
28AUG26 87.50 C 4.42 4.42 4.42 3.89 -0.87 63 15 214 +15
28AUG26 90.00 C 4.43 4.43 3.90 3.36 -0.76 62 18 163 +6
28AUG26 92.50 C 0.00 0.00 0.00 2.89 -0.67 62 0 73 0
28AUG26 95.00 C 3.53 3.53 3.30 2.49 -0.58 62 75 76 -25
28AUG26 97.50 C 2.90 2.90 2.84 2.13 -0.52 62 4 47 0
28AUG26 100.00 C 2.91 2.92 2.78 1.83 -0.44 62 30 37 -9
28AUG26 102.50 C 2.33 2.33 2.33 1.56 -0.39 62 20 69 +12
28AUG26 105.00 C 0.00 0.00 0.00 1.34 -0.33 62 0 251 0
28AUG26 107.50 C 2.20 2.25 1.93 1.14 -0.29 62 24 28 +23
28AUG26 110.00 C 1.95 2.10 1.71 0.97 -0.25 62 28 39 +4
29SEP26 35.00 C 0.00 0.00 0.00 37.93 -2.99 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.97 -2.98 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.83 -3.15 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.86 -3.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.81 -3.22 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.78 -3.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.95 -3.13 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.77 -3.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.94 -3.23 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.97 -3.25 38 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.06 -3.22 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.08 -3.26 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.16 -3.26 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.31 -3.19 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.53 -3.07 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.68 -3.02 50 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 21.64 -2.89 52 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 19.70 -2.75 53 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 17.93 -2.60 54 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 16.27 -2.47 55 0 110 0
29SEP26 62.50 C 16.01 16.01 16.01 15.34 -1.67 61 9 114 0
29SEP26 65.00 C 0.00 0.00 0.00 13.29 -2.11 57 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 11.96 -2.78 57 0 1,442 0
29SEP26 70.00 C 0.00 0.00 0.00 10.79 -1.80 58 0 1,831 0
29SEP26 72.50 C 9.70 9.70 9.42 9.74 -1.67 58 34 1,520 -34
29SEP26 75.00 C 9.74 9.81 8.76 8.84 -1.43 59 13 302 +12
29SEP26 77.50 C 0.00 0.00 0.00 7.99 -1.34 60 0 196 0
29SEP26 80.00 C 0.00 0.00 0.00 7.23 -1.33 61 1 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 6.45 -1.32 61 0 284 0
29SEP26 85.00 C 6.00 6.36 6.00 5.72 -1.23 61 4 132 -1
29SEP26 87.50 C 0.00 0.00 0.00 5.07 -1.12 60 0 52 0
29SEP26 90.00 C 5.12 5.12 4.93 4.49 -1.02 60 8 94 +6
29SEP26 92.50 C 0.00 0.00 0.00 3.97 -0.93 60 0 152 0
29SEP26 95.00 C 4.67 4.67 4.67 3.51 -0.83 60 8 115 0
29SEP26 97.50 C 0.00 0.00 0.00 3.09 -0.76 60 0 329 0
29SEP26 100.00 C 3.30 3.30 3.30 2.73 -0.68 60 1 660 0
29SEP26 102.50 C 3.02 3.02 3.02 2.40 -0.62 60 1 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.11 -0.56 60 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 -0.50 60 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.45 60 0 150 0
29SEP26 112.50 C 2.43 2.43 2.43 1.43 -0.41 60 20 26 +4
29SEP26 115.00 C 2.22 2.22 2.22 1.26 -0.36 60 30 29 -17
29SEP26 117.50 C 0.00 0.00 0.00 1.10 -0.33 60 0 51 0
29SEP26 120.00 C 2.06 2.06 2.06 0.97 -0.29 60 20 174 0
29SEP26 122.50 C 0.00 0.00 0.00 0.85 -0.26 60 0 0 0
29SEP26 125.00 C 1.95 2.00 1.95 0.75 -0.22 60 4 44 +4
29SEP26 127.50 C 0.00 0.00 0.00 0.65 -0.21 60 0 47 0
29SEP26 130.00 C 1.40 1.51 1.35 0.56 -0.19 60 46 128 +46
30DEC26 35.00 C 0.00 0.00 0.00 38.02 -3.30 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.03 -3.42 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.03 -3.51 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.28 -3.23 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.29 -3.37 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.43 -3.33 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.56 -3.29 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.70 -3.25 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.04 -3.03 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.08 -3.11 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.18 -3.15 49 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 28.39 -3.08 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.59 -3.00 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.75 -3.06 50 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.08 -2.91 52 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.33 -2.87 52 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 23.43 -2.84 52 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 21.77 -2.67 53 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 20.24 -2.48 54 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 18.72 -2.33 54 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 17.33 -2.22 55 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 16.03 -2.12 55 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 14.81 -2.04 55 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 13.67 -1.92 56 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 12.75 -1.80 56 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 11.84 -1.77 57 0 143 0
30DEC26 77.50 C 11.71 11.71 11.71 11.02 -1.66 57 15 85 +13
30DEC26 80.00 C 10.39 11.10 10.00 10.23 -1.37 58 29 86 -9
30DEC26 82.50 C 10.40 10.40 9.40 9.53 -1.42 58 16 22 +16
30DEC26 85.00 C 9.44 9.44 8.61 8.86 -1.41 59 46 115 -12
30DEC26 87.50 C 8.89 8.89 8.28 8.14 -1.39 59 30 30 +27
30DEC26 90.00 C 0.00 0.00 0.00 7.48 -1.31 59 0 30 0
30DEC26 92.50 C 7.28 7.28 7.28 6.88 -1.22 59 2 51 0
30DEC26 95.00 C 6.71 6.71 6.71 6.32 -1.15 58 15 60 +15
30DEC26 97.50 C 6.29 6.29 6.29 5.80 -1.08 58 15 11 -15
30DEC26 100.00 C 6.60 6.60 5.85 5.33 -1.01 58 18 116 +14
30DEC26 102.50 C 0.00 0.00 0.00 4.89 -0.95 58 0 40 0
30DEC26 105.00 C 5.38 5.38 5.38 4.49 -0.89 58 1 18 0
30DEC26 107.50 C 5.08 5.08 5.08 4.13 -0.83 58 15 16 +15
30DEC26 110.00 C 0.00 0.00 0.00 3.79 -0.78 58 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 3.48 -0.72 58 0 31 0
30DEC26 115.00 C 4.61 4.61 4.07 3.19 -0.68 58 24 13 -8
30DEC26 117.50 C 0.00 0.00 0.00 2.93 -0.64 58 0 17 0
30DEC26 120.00 C 3.76 3.76 3.76 2.69 -0.59 58 1 186 0
30DEC26 122.50 C 3.86 3.86 3.66 2.47 -0.55 58 38 38 +38
30DEC26 125.00 C 0.00 0.00 0.00 2.27 -0.52 58 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.09 -0.48 58 0 0 0
30DEC26 130.00 C 3.20 3.36 3.20 1.92 -0.44 58 14 104 +12
30MAR27 35.00 C 0.00 0.00 0.00 38.63 -3.33 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.76 -3.24 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.00 -3.10 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.03 -3.18 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.31 -3.10 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.35 -3.17 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.64 -3.00 51 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 32.73 -3.08 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.83 -3.15 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.11 -3.05 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.44 -2.90 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.69 -2.85 52 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 28.84 -2.93 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.12 -2.87 51 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 27.40 -2.81 51 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 26.56 -2.91 50 0 307 0
30MAR27 52.50 C 0.00 0.00 0.00 25.14 -2.58 52 0 305 0
30MAR27 55.00 C 23.00 23.28 23.00 23.65 -2.87 53 17 678 0
30MAR27 57.50 C 0.00 0.00 0.00 21.94 -2.53 52 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 20.66 -2.31 53 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 19.26 -2.23 53 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.03 -2.20 53 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.87 -2.13 54 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 15.94 -1.89 55 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 14.99 -1.83 55 0 504 0
30MAR27 75.00 C 14.16 15.41 14.16 14.12 -1.76 56 2 1,123 +1
30MAR27 77.50 C 13.43 13.43 13.43 13.31 -1.65 56 1 608 -1
30MAR27 80.00 C 12.70 12.70 12.09 12.56 -1.66 56 2 35 +2
30MAR27 82.50 C 0.00 0.00 0.00 11.86 -1.46 57 0 16 0
30MAR27 85.00 C 11.23 11.23 11.23 11.18 -1.47 57 1 226 +1
30MAR27 87.50 C 11.97 11.97 11.13 10.45 -1.39 57 16 35 +11
30MAR27 90.00 C 0.00 0.00 0.00 9.76 -1.33 57 0 71 0
30MAR27 92.50 C 0.00 0.00 0.00 9.12 -1.26 57 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 8.52 -1.20 57 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 7.96 -1.14 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.44 -1.07 57 0 48 0
30MAR27 102.50 C 7.88 7.88 7.88 6.96 -1.01 57 15 17 +11
30MAR27 105.00 C 0.00 0.00 0.00 6.50 -0.96 57 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 6.08 -0.91 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.68 -0.86 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.50 - 52 0 0 -
29JUN27 55.00 C 0.00 0.00 0.00 25.22 - 53 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 23.82 -2.26 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.35 -2.40 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.20 -2.22 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.96 -2.23 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.93 -2.13 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.90 -2.09 54 0 1 0
29JUN27 72.50 C 17.20 17.20 17.20 17.05 -1.94 55 1 1 +1
29JUN27 75.00 C 0.00 0.00 0.00 16.48 -1.50 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.43 -1.70 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.68 -1.76 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.00 -1.67 56 0 2 0
29JUN27 85.00 C 12.97 12.97 12.97 13.34 -1.58 57 2 10 +2
29JUN27 87.50 C 0.00 0.00 0.00 12.71 -1.40 57 0 1 0
29JUN27 90.00 C 11.90 11.90 11.88 12.01 -1.34 57 2 8 +2
29JUN27 92.50 C 0.00 0.00 0.00 11.36 -1.27 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.74 -1.21 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.15 -1.16 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.60 -1.11 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.08 -1.06 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.59 -1.01 57 0 0 0
29JUN27 107.50 C 8.90 8.90 8.90 8.13 -0.96 56 2 2 +2
29JUN27 110.00 C 8.30 8.30 8.30 7.70 -0.91 56 1 3 +1
TOTAL CALL 6,522 55,183 +1,592
12JUN26 52.50 P 0.00 0.00 0.00 0.01 - 118 0 0 -
12JUN26 55.00 P 0.03 0.04 0.03 0.01 - 102 32 32 -
12JUN26 57.50 P 0.05 0.06 0.05 0.01 0.00 87 37 37 +37
12JUN26 60.00 P 0.08 0.13 0.08 0.04 +0.02 87 91 88 +81
12JUN26 62.50 P 0.17 0.25 0.10 0.13 +0.08 87 77 56 +35
12JUN26 65.00 P 0.35 0.46 0.20 0.33 +0.18 86 75 67 +26
12JUN26 67.50 P 0.67 1.00 0.37 0.76 +0.41 86 201 107 -57
12JUN26 70.00 P 1.70 2.00 0.78 1.50 +0.72 87 433 170 +12
12JUN26 72.50 P 2.40 3.10 1.40 2.63 +1.13 88 180 172 -46
12JUN26 75.00 P 4.30 5.00 2.60 4.15 +1.61 89 63 197 -32
12JUN26 77.50 P 4.40 6.90 4.40 6.02 +2.02 92 36 115 -26
12JUN26 80.00 P 8.80 8.80 6.50 8.15 +2.41 98 15 73 -5
12JUN26 82.50 P 9.69 9.69 9.37 10.47 +2.70 106 11 71 -11
12JUN26 85.00 P 0.00 0.00 0.00 12.54 +2.53 85 2 104 -2
12JUN26 87.50 P 15.10 15.10 14.60 15.43 +3.04 135 9 34 -7
12JUN26 90.00 P 0.00 0.00 0.00 17.98 +3.56 154 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 20.35 +3.04 157 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 22.97 +3.23 180 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 25.30 +3.24 178 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 27.79 +3.14 188 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 30.26 +3.20 195 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 32.77 +3.19 207 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 0.04 - 76 0 0 -
18JUN26 57.50 P 0.12 0.12 0.11 0.09 - 74 23 23 -
18JUN26 60.00 P 0.18 0.28 0.18 0.20 - 73 4 4 -
18JUN26 62.50 P 0.41 0.41 0.41 0.45 - 74 2 2 -
18JUN26 65.00 P 0.50 1.02 0.50 0.87 - 74 61 43 -
18JUN26 67.50 P 1.20 1.61 1.20 1.50 - 75 27 14 -
18JUN26 70.00 P 1.80 2.46 1.64 2.42 - 75 10 7 -
18JUN26 72.50 P 3.54 3.54 3.54 3.60 - 76 2 2 -
18JUN26 75.00 P 4.40 4.77 3.50 5.09 - 77 56 46 -
18JUN26 77.50 P 0.00 0.00 0.00 6.84 - 78 2 2 -
18JUN26 80.00 P 0.00 0.00 0.00 8.79 - 80 0 0 -
18JUN26 82.50 P 0.00 0.00 0.00 10.95 - 84 0 0 -
18JUN26 85.00 P 0.00 0.00 0.00 13.24 - 88 2 2 -
18JUN26 87.50 P 0.00 0.00 0.00 15.64 - 95 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 18.10 - 103 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 20.60 - 112 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 23.14 - 123 0 0 -
18JUN26 97.50 P 0.00 0.00 0.00 25.70 - 134 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 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 76 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29JUN26 46.00 P 0.02 0.02 0.02 0.01 0.00 70 3 85 -3
29JUN26 47.00 P 0.04 0.04 0.04 0.01 0.00 67 8 171 0
29JUN26 48.00 P 0.05 0.06 0.05 0.01 0.00 64 3 161 +1
29JUN26 49.00 P 0.06 0.06 0.06 0.02 +0.01 66 7 352 +7
29JUN26 50.00 P 0.07 0.07 0.07 0.03 +0.01 66 58 1,232 0
29JUN26 52.50 P 0.10 0.10 0.10 0.08 +0.04 67 14 664 -9
29JUN26 55.00 P 0.15 0.22 0.15 0.16 +0.09 66 178 2,440 -116
29JUN26 57.50 P 0.24 0.37 0.24 0.30 +0.13 65 169 792 +79
29JUN26 60.00 P 0.41 0.62 0.29 0.56 +0.24 65 328 988 -103
29JUN26 62.50 P 0.75 1.05 0.56 0.95 +0.39 65 192 780 -55
29JUN26 65.00 P 1.00 1.67 0.94 1.50 +0.55 65 264 653 -104
29JUN26 67.50 P 1.75 2.50 1.45 2.30 +0.81 65 241 1,409 -42
29JUN26 70.00 P 3.10 3.69 2.01 3.37 +1.16 67 263 1,978 +68
29JUN26 72.50 P 4.56 4.98 3.35 4.62 +1.49 67 51 1,354 +12
29JUN26 75.00 P 6.00 6.35 4.50 6.09 +1.66 68 43 1,519 0
29JUN26 77.50 P 7.07 8.46 7.05 7.76 +1.84 69 19 437 +5
29JUN26 80.00 P 9.58 10.16 9.30 9.62 +2.09 70 23 2,461 -22
29JUN26 82.50 P 12.71 12.71 11.34 11.64 +2.31 72 17 312 -1
29JUN26 85.00 P 0.00 0.00 0.00 13.79 +2.50 74 0 3,188 0
29JUN26 87.50 P 16.80 16.80 16.70 16.05 +2.66 77 2 188 -2
29JUN26 90.00 P 18.53 18.53 18.53 18.40 +2.80 80 3 212 0
29JUN26 92.50 P 0.00 0.00 0.00 20.82 +2.91 85 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 23.29 +3.00 91 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 25.79 +3.07 96 0 15 0
29JUN26 100.00 P 28.00 28.00 28.00 28.07 +3.07 96 4 4 0
29JUN26 102.50 P 0.00 0.00 0.00 30.69 +3.27 105 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.13 +3.30 108 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 35.58 +3.34 111 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 38.03 +3.36 114 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 40.49 +3.37 117 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 42.79 +3.12 112 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 45.20 +3.07 112 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 47.76 +3.27 119 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 50.17 +3.11 117 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.83 +3.28 130 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.43 +3.44 139 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 57.92 +3.40 142 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 60.27 +3.24 138 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.78 +3.25 142 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 65.42 +3.39 152 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.76 +3.26 147 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 38.00 P 0.04 0.05 0.04 0.01 0.00 62 5 5 +5
30JUL26 39.00 P 0.05 0.05 0.05 0.02 +0.01 64 4 4 +4
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.03 63 0 39 0
30JUL26 43.00 P 0.08 0.08 0.08 0.07 +0.04 64 14 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 +0.04 64 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 +0.05 63 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.15 +0.08 63 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.18 +0.09 63 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.23 +0.11 63 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.27 +0.12 62 0 143 0
30JUL26 50.00 P 0.22 0.32 0.22 0.34 +0.15 62 35 207 -17
30JUL26 52.50 P 0.32 0.53 0.32 0.55 +0.22 62 172 1,449 +17
30JUL26 55.00 P 0.54 0.67 0.48 0.86 +0.32 62 75 173 -30
30JUL26 57.50 P 0.82 1.17 0.82 1.26 +0.44 62 59 168 0
30JUL26 60.00 P 1.15 1.69 1.15 1.78 +0.57 62 34 330 -15
30JUL26 62.50 P 1.96 2.36 1.96 2.44 +0.72 62 37 410 +7
30JUL26 65.00 P 2.82 3.36 2.66 3.26 +0.90 62 153 322 +40
30JUL26 67.50 P 3.93 4.50 3.78 4.21 +1.07 61 57 389 +49
30JUL26 70.00 P 5.00 5.72 4.93 5.42 +1.37 62 13 370 -6
30JUL26 72.50 P 5.36 6.71 5.36 6.89 +1.70 64 111 195 -55
30JUL26 75.00 P 7.00 8.52 7.00 8.40 +1.86 65 123 307 -48
30JUL26 77.50 P 9.26 9.91 9.08 10.01 +1.93 65 29 427 +9
30JUL26 80.00 P 11.86 11.86 11.01 11.71 +2.04 66 17 161 -8
30JUL26 82.50 P 0.00 0.00 0.00 13.58 +2.22 67 0 148 0
30JUL26 85.00 P 0.00 0.00 0.00 15.54 +2.35 68 0 178 0
30JUL26 87.50 P 17.10 18.40 17.10 17.57 +2.48 68 10 104 0
30JUL26 90.00 P 0.00 0.00 0.00 19.73 +2.61 70 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 21.92 +2.68 71 0 55 0
30JUL26 95.00 P 24.44 25.32 24.07 24.20 +2.79 73 2,069 372 -1,628
30JUL26 97.50 P 0.00 0.00 0.00 26.52 +2.85 75 0 15 0
30JUL26 100.00 P 28.22 29.20 27.55 28.90 +2.94 77 2,094 497 -1,503
30JUL26 102.50 P 0.00 0.00 0.00 31.31 +2.97 79 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.76 +3.03 82 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 36.17 +3.00 84 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.73 +3.18 89 0 0 0
28AUG26 35.00 P 0.05 0.06 0.05 0.03 +0.02 62 2 2 +2
28AUG26 36.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 +0.04 63 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 +0.04 62 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 +0.04 62 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 +0.05 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.06 62 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.19 +0.08 62 0 1 0
28AUG26 43.00 P 0.18 0.20 0.18 0.23 +0.10 62 45 64 +45
28AUG26 44.00 P 0.00 0.00 0.00 0.27 +0.10 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.32 +0.12 61 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.39 +0.14 61 0 29 0
28AUG26 47.00 P 0.00 0.00 0.00 0.48 +0.18 61 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.56 +0.20 61 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.67 +0.23 61 0 2 0
28AUG26 50.00 P 0.57 0.68 0.57 0.78 +0.26 61 16 118 0
28AUG26 52.50 P 0.00 0.00 0.00 1.14 +0.36 61 1 99 -1
28AUG26 55.00 P 1.12 1.12 1.12 1.58 +0.46 61 4 80 0
28AUG26 57.50 P 1.43 1.43 1.43 2.11 +0.57 61 1 115 +1
28AUG26 60.00 P 2.18 2.80 2.18 2.80 +0.73 61 4 176 0
28AUG26 62.50 P 3.50 3.50 3.50 3.59 +0.86 61 1 100 +1
28AUG26 65.00 P 0.00 0.00 0.00 4.48 +0.98 60 0 180 0
28AUG26 67.50 P 0.00 0.00 0.00 5.59 +1.24 61 0 130 0
28AUG26 70.00 P 5.58 7.06 5.58 6.87 +1.49 61 8 188 -3
28AUG26 72.50 P 8.34 8.34 8.34 8.34 +1.70 63 3 256 0
28AUG26 75.00 P 9.10 9.90 9.10 9.88 +1.77 63 13 200 -1
28AUG26 77.50 P 0.00 0.00 0.00 11.49 +1.83 64 0 169 0
28AUG26 80.00 P 12.33 13.40 12.33 13.20 +2.09 64 7 47 +1
28AUG26 82.50 P 14.28 14.28 14.28 14.98 +2.11 65 2 71 -1
28AUG26 85.00 P 17.32 17.32 17.32 16.87 +2.27 65 15 216 0
28AUG26 87.50 P 0.00 0.00 0.00 18.83 +2.35 66 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 20.87 +2.48 67 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 22.97 +2.54 68 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 25.16 +2.67 69 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 27.36 +2.69 69 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 29.66 +2.80 71 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 31.96 +2.83 72 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.31 +2.88 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.60 +2.84 74 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.13 +2.98 77 0 0 0
29SEP26 35.00 P 0.12 0.13 0.12 0.08 +0.02 60 5 53 +5
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.04 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 +0.04 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 +0.06 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 +0.07 60 0 0 0
29SEP26 40.00 P 0.24 0.25 0.24 0.25 +0.08 60 27 96 +12
29SEP26 41.00 P 0.00 0.00 0.00 0.30 +0.10 59 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 +0.10 59 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 +0.12 59 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 +0.14 59 0 101 0
29SEP26 45.00 P 0.47 0.54 0.47 0.59 +0.16 59 30 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 +0.18 59 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 +0.22 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 +0.24 59 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 1.07 +0.26 59 0 116 0
29SEP26 50.00 P 0.90 1.05 0.90 1.23 +0.30 59 24 2,726 +2
29SEP26 52.50 P 1.40 1.40 1.40 1.67 +0.38 59 3 1,029 +3
29SEP26 55.00 P 1.77 2.11 1.77 2.21 +0.47 59 22 877 +1
29SEP26 57.50 P 2.49 2.76 2.42 2.87 +0.60 59 3 477 +1
29SEP26 60.00 P 3.20 3.45 3.00 3.61 +0.68 59 19 845 +2
29SEP26 62.50 P 4.01 4.43 4.01 4.48 +0.82 58 2 783 0
29SEP26 65.00 P 5.34 5.34 5.34 5.49 +0.96 59 1 1,074 0
29SEP26 67.50 P 6.00 6.00 6.00 6.67 +1.19 59 3 392 0
29SEP26 70.00 P 7.00 7.83 6.86 7.98 +1.44 60 26 300 -26
29SEP26 72.50 P 8.80 8.80 8.65 9.45 +1.65 61 17 228 +17
29SEP26 75.00 P 0.00 0.00 0.00 11.07 +1.84 62 0 347 0
29SEP26 77.50 P 0.00 0.00 0.00 12.60 +1.82 62 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 14.32 +1.82 62 0 306 0
29SEP26 82.50 P 15.00 15.01 15.00 16.05 +1.86 62 16 196 +14
29SEP26 85.00 P 17.10 17.10 17.10 17.92 +2.01 63 4 115 0
29SEP26 87.50 P 0.00 0.00 0.00 19.82 +2.11 63 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 21.82 +2.21 64 0 30 0
29SEP26 92.50 P 23.99 23.99 23.99 23.87 +2.33 64 15 31 +13
29SEP26 95.00 P 0.00 0.00 0.00 25.96 +2.37 65 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.15 +2.49 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.35 +2.55 67 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 32.60 +2.61 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.90 +2.71 69 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.22 +2.74 70 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.53 +2.74 71 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.97 +2.86 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.38 +2.97 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.59 +2.86 74 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.99 +2.99 75 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.37 +3.00 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.93 +3.21 78 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.07 +2.99 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.59 +3.13 78 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 +0.07 57 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.08 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 +0.10 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 +0.13 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 +0.14 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 +0.16 57 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.93 +0.19 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 +0.20 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 +0.20 57 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.36 +0.25 57 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 +0.29 57 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.70 +0.29 57 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.88 +0.30 57 0 21 0
30DEC26 48.00 P 1.86 1.86 1.86 2.10 +0.35 57 1 105 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.33 +0.40 57 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 2.56 +0.41 57 0 405 0
30DEC26 52.50 P 0.00 0.00 0.00 3.21 +0.49 57 0 213 0
30DEC26 55.00 P 3.32 3.73 3.32 3.93 +0.55 57 40 192 +40
30DEC26 57.50 P 4.65 4.65 4.52 4.77 +0.67 57 40 138 +20
30DEC26 60.00 P 0.00 0.00 0.00 5.67 +0.72 56 0 311 0
30DEC26 62.50 P 0.00 0.00 0.00 6.70 +0.85 56 0 71 0
30DEC26 65.00 P 7.20 8.05 7.20 7.81 +0.95 56 1,016 1,038 +977
30DEC26 67.50 P 0.00 0.00 0.00 9.01 +1.07 56 4 70 +4
30DEC26 70.00 P 9.50 10.45 9.50 10.45 +1.36 57 27 676 +8
30DEC26 72.50 P 10.90 11.40 10.90 11.95 +1.55 58 200 849 +149
30DEC26 75.00 P 0.00 0.00 0.00 13.54 +1.72 58 0 179 0
30DEC26 77.50 P 14.64 14.64 14.64 15.17 +1.66 59 15 99 +15
30DEC26 80.00 P 0.00 0.00 0.00 16.89 +1.75 59 0 84 0
30DEC26 82.50 P 0.00 0.00 0.00 18.66 +1.92 60 0 137 0
30DEC26 85.00 P 0.00 0.00 0.00 20.51 +2.01 60 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 22.36 +2.01 61 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 24.29 +2.09 61 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 26.22 +2.08 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.21 +2.07 62 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 30.30 +2.21 62 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 32.39 +2.25 62 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 34.49 +2.27 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.69 +2.37 64 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 38.91 +2.47 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.13 +2.47 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.38 +2.51 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.71 +2.61 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.93 +2.59 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.37 +2.78 68 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 52.72 +2.89 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 55.13 +3.02 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.18 +2.78 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.78 +3.07 70 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.73 +0.11 55 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.84 +0.15 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 +0.19 55 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.10 +0.21 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.23 +0.21 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 +0.20 55 0 30 0
30MAR27 41.00 P 1.27 1.33 1.27 1.57 +0.29 55 45 53 +43
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.31 55 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.92 +0.30 55 0 31 0
30MAR27 44.00 P 1.81 1.81 1.81 2.12 +0.32 55 1 1 +1
30MAR27 45.00 P 0.00 0.00 0.00 2.36 +0.39 55 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.59 +0.43 55 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.82 +0.42 55 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.06 +0.43 55 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.34 +0.48 55 0 5 0
30MAR27 50.00 P 3.25 3.25 3.25 3.63 +0.54 55 20 457 -20
30MAR27 52.50 P 0.00 0.00 0.00 4.38 +0.58 55 0 438 0
30MAR27 55.00 P 4.90 4.90 4.90 5.23 +0.69 55 1 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.16 +0.77 55 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 7.14 +0.83 55 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 8.25 +0.97 55 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 9.37 +0.98 55 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 10.71 +1.21 55 0 55 0
30MAR27 70.00 P 11.13 11.13 11.13 12.14 +1.40 55 2 51 -2
30MAR27 72.50 P 0.00 0.00 0.00 13.66 +1.54 56 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 15.25 +1.63 56 0 1,282 0
30MAR27 77.50 P 15.70 16.17 15.70 16.91 +1.72 57 2 621 +2
30MAR27 80.00 P 0.00 0.00 0.00 18.64 +1.81 57 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 20.41 +1.81 58 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 22.31 +2.02 58 0 101 0
30MAR27 87.50 P 0.00 0.00 0.00 24.08 +1.98 58 0 60 0
30MAR27 90.00 P 26.14 26.14 26.14 25.74 +1.77 58 2 39 0
30MAR27 92.50 P 0.00 0.00 0.00 27.96 +2.08 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.91 +2.08 59 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.87 +2.08 60 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 33.93 +2.18 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 36.03 +2.30 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.14 +2.31 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.25 +2.32 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.43 +2.39 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.58 - 55 0 0 -
29JUN27 55.00 P 5.70 6.20 5.70 6.52 - 55 6 6 -
29JUN27 57.50 P 0.00 0.00 0.00 7.48 +0.81 55 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.60 +0.98 55 0 8 0
29JUN27 62.50 P 0.00 0.00 0.00 9.74 +1.01 54 0 3 0
29JUN27 65.00 P 10.84 10.84 10.84 10.91 +1.05 54 2 5 +2
29JUN27 67.50 P 0.00 0.00 0.00 12.23 +1.23 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.62 +1.31 54 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 15.16 +1.47 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.76 +1.55 55 0 0 0
29JUN27 77.50 P 17.94 17.94 17.94 18.43 +1.64 55 15 15 +15
29JUN27 80.00 P 0.00 0.00 0.00 20.15 +1.71 56 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 21.93 +1.79 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.75 +1.86 57 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 25.72 +2.03 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.62 +2.06 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 29.58 +2.14 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.59 +2.23 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.56 +2.25 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.54 +2.27 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.53 +2.22 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.64 +2.29 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.75 +2.35 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.88 +2.37 60 0 0 0
TOTAL PUT 10,230 56,453 -2,116
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$ 77.10
29JUN26 42.00 C 35.85 35.85 35.85 35.17 -4.96 78 1 1 +1
29JUN26 43.00 C 34.85 34.85 34.85 34.17 -4.96 60 1 1 +1
29JUN26 44.00 C 33.84 33.84 33.84 33.17 -4.96 0 1 1 +1
29JUN26 45.00 C 32.86 32.86 32.86 32.17 -4.96 0 1 1 +1
29JUN26 46.00 C 31.87 31.87 31.87 31.17 -4.97 0 1 1 +1
29JUN26 47.00 C 30.85 30.85 30.85 30.18 -4.96 68 1 1 +1
29JUN26 48.00 C 29.58 29.88 29.58 29.18 -4.96 62 11 11 +11
29JUN26 49.00 C 28.58 28.86 28.58 28.18 -4.96 52 2 2 +2
29JUN26 50.00 C 27.59 27.88 27.59 27.18 -4.96 0 20 20 +20
29JUN26 52.50 C 0.00 0.00 0.00 24.69 -4.96 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.10 -5.06 0 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 19.68 -4.99 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.23 -4.96 46 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.93 -4.80 55 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 12.64 -4.68 55 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 10.50 -4.47 55 0 22 0
29JUN26 70.00 C 0.00 0.00 0.00 8.53 -4.20 55 0 152 0
29JUN26 72.50 C 6.31 6.31 5.80 6.76 -3.86 55 45 58 +45
29JUN26 75.00 C 5.68 5.93 4.43 5.10 -3.59 53 212 2,779 -113
29JUN26 77.50 C 4.21 4.70 3.40 3.88 -2.88 54 82 298 +45
29JUN26 80.00 C 2.43 3.70 2.43 2.91 -2.39 55 118 943 -2
29JUN26 82.50 C 2.31 2.67 1.88 2.18 -1.89 56 287 1,234 -66
29JUN26 85.00 C 1.91 2.10 1.48 1.54 -1.53 56 255 933 -135
29JUN26 87.50 C 1.41 1.48 1.10 1.06 -1.28 56 171 343 -15
29JUN26 90.00 C 1.00 1.05 0.78 0.72 -1.00 56 137 1,181 -100
29JUN26 92.50 C 0.70 0.90 0.62 0.47 -0.74 56 144 306 +26
29JUN26 95.00 C 0.63 0.72 0.49 0.31 -0.53 56 36 335 +12
29JUN26 97.50 C 0.40 0.51 0.40 0.19 -0.38 55 5 268 0
29JUN26 100.00 C 0.38 0.46 0.33 0.12 -0.26 55 19 939 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.17 56 0 336 0
29JUN26 105.00 C 0.26 0.26 0.21 0.05 -0.11 56 185 378 +181
29JUN26 107.50 C 0.21 0.21 0.17 0.03 -0.07 56 12 99 -10
29JUN26 110.00 C 0.15 0.15 0.12 0.02 -0.05 57 159 285 -1
29JUN26 112.50 C 0.04 0.14 0.04 0.01 -0.03 56 57 259 -19
30JUL26 42.00 C 35.74 36.02 35.74 35.27 -4.96 48 20 20 +20
30JUL26 43.00 C 0.00 0.00 0.00 34.28 -4.95 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 33.28 -4.96 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.29 -4.95 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.17 -5.08 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 30.18 -5.08 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.18 -5.09 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.18 -5.09 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.18 -5.11 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.80 -5.02 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.46 -4.92 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.08 -4.59 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.77 -4.42 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.46 -4.36 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.80 -3.78 52 0 2 0
30JUL26 67.50 C 0.00 0.00 0.00 11.93 -4.09 52 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 9.90 -4.14 49 0 214 0
30JUL26 72.50 C 8.36 8.36 7.86 8.55 -3.66 51 17 189 +11
30JUL26 75.00 C 7.73 7.92 7.28 7.05 -3.15 50 45 365 +24
30JUL26 77.50 C 6.12 6.82 5.31 5.92 -2.79 51 71 185 +54
30JUL26 80.00 C 5.31 5.68 4.50 4.93 -2.45 52 66 277 0
30JUL26 82.50 C 4.73 4.73 3.96 4.13 -2.07 53 21 201 -2
30JUL26 85.00 C 3.70 3.85 3.11 3.37 -1.93 53 47 342 +1
30JUL26 87.50 C 3.07 3.35 2.70 2.72 -1.81 53 46 205 +8
30JUL26 90.00 C 2.55 2.86 2.15 2.17 -1.55 53 58 346 +32
30JUL26 92.50 C 2.22 2.22 1.90 1.72 -1.31 53 31 113 +15
30JUL26 95.00 C 1.81 2.00 1.53 1.35 -1.10 52 55 309 +53
30JUL26 97.50 C 1.58 1.65 1.38 1.06 -0.91 52 33 189 +31
30JUL26 100.00 C 1.17 1.22 1.17 0.82 -0.75 52 2 91 +2
30JUL26 102.50 C 1.17 1.18 1.10 0.63 -0.62 52 39 30 +24
30JUL26 105.00 C 1.01 1.01 1.01 0.49 -0.49 52 15 154 +15
30JUL26 107.50 C 0.87 0.87 0.87 0.37 -0.40 52 9 36 +9
28AUG26 46.00 C 0.00 0.00 0.00 31.60 -4.65 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.40 -4.86 36 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.44 -4.83 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.47 -4.80 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.47 -4.82 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.03 -4.83 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.78 -4.69 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.46 -4.67 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.24 -4.62 44 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 16.33 -4.35 47 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 14.53 -4.09 48 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 13.25 -3.49 52 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 11.66 -3.80 52 0 166 0
28AUG26 72.50 C 9.89 9.89 9.89 9.99 -3.79 51 15 95 -12
28AUG26 75.00 C 8.65 9.54 8.65 8.75 -3.48 52 27 115 -14
28AUG26 77.50 C 8.67 8.67 7.18 7.63 -2.85 52 28 414 0
28AUG26 80.00 C 6.83 7.56 6.23 6.66 -2.58 53 62 440 +50
28AUG26 82.50 C 0.00 0.00 0.00 5.82 -2.31 53 0 401 0
28AUG26 85.00 C 5.25 5.45 5.16 5.02 -2.12 54 46 264 +30
28AUG26 87.50 C 0.00 0.00 0.00 4.27 -2.03 53 0 378 0
28AUG26 90.00 C 4.30 4.30 4.04 3.62 -1.94 53 34 435 -15
28AUG26 92.50 C 3.56 3.84 3.10 3.06 -1.79 53 46 248 0
28AUG26 95.00 C 3.20 3.25 2.83 2.58 -1.59 53 105 283 +15
28AUG26 97.50 C 2.95 2.95 2.95 2.16 -1.42 53 30 293 0
28AUG26 100.00 C 0.00 0.00 0.00 1.81 -1.25 53 0 103 0
28AUG26 102.50 C 0.00 0.00 0.00 1.51 -1.10 53 0 33 0
28AUG26 105.00 C 2.00 2.00 2.00 1.26 -0.96 53 15 71 +15
28AUG26 107.50 C 1.61 1.61 1.61 1.04 -0.84 53 1 52 0
29SEP26 42.00 C 0.00 0.00 0.00 35.61 -4.72 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.64 -4.73 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.68 -4.73 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.72 -4.73 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.75 -4.73 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.59 -4.92 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.55 -5.01 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.94 -4.65 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.00 -4.63 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.46 -4.81 45 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 23.27 -4.69 46 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 21.16 -4.55 46 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 19.32 -4.23 49 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 17.40 -4.09 49 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 15.57 -3.96 48 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 14.33 -3.38 51 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 12.81 -3.25 51 0 269 0
29SEP26 72.50 C 10.68 10.77 10.68 11.15 -3.81 50 15 144 -15
29SEP26 75.00 C 0.00 0.00 0.00 9.98 -3.50 50 0 177 0
29SEP26 77.50 C 0.00 0.00 0.00 8.93 -2.82 51 0 134 0
29SEP26 80.00 C 8.06 8.06 8.06 7.94 -2.58 52 15 344 +15
29SEP26 82.50 C 7.57 7.92 6.69 7.08 -2.45 52 30 263 +6
29SEP26 85.00 C 6.85 7.15 6.04 6.30 -2.25 52 6 228 +2
29SEP26 87.50 C 5.66 5.66 5.46 5.51 -2.15 52 17 564 0
29SEP26 90.00 C 0.00 0.00 0.00 4.81 -2.12 52 0 591 0
29SEP26 92.50 C 0.00 0.00 0.00 4.19 -2.01 52 0 346 0
29SEP26 95.00 C 0.00 0.00 0.00 3.64 -1.84 52 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 3.16 -1.67 52 0 105 0
29SEP26 100.00 C 3.60 3.60 3.07 2.74 -1.51 52 19 282 0
29SEP26 102.50 C 3.21 3.21 3.21 2.37 -1.36 52 15 67 +15
29SEP26 105.00 C 2.60 2.60 2.60 2.05 -1.22 52 1 112 0
29SEP26 107.50 C 0.00 0.00 0.00 1.76 -1.11 52 0 94 0
29SEP26 110.00 C 2.23 2.23 2.23 1.52 -0.99 52 15 151 0
29SEP26 112.50 C 2.14 2.14 2.14 1.31 -0.88 52 4 189 +4
30DEC26 42.00 C 0.00 0.00 0.00 36.23 -4.77 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.30 -4.76 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.38 -4.75 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.27 -4.93 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.57 -4.70 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.68 -4.68 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.80 -4.66 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.00 -4.56 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.62 -5.06 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 27.06 -4.45 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.10 -4.32 49 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 22.97 -4.43 47 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 21.04 -4.43 46 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 19.73 -3.89 49 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 18.14 -3.74 49 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 16.66 -3.58 49 0 178 0
30DEC26 70.00 C 0.00 0.00 0.00 15.29 -3.41 49 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 14.02 -3.24 49 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 13.23 -2.70 51 0 281 0
30DEC26 77.50 C 0.00 0.00 0.00 11.84 -2.85 50 0 70 0
30DEC26 80.00 C 11.93 11.93 11.93 10.88 -2.67 50 1 576 0
30DEC26 82.50 C 0.00 0.00 0.00 9.79 -2.71 49 0 78 0
30DEC26 85.00 C 0.00 0.00 0.00 9.37 -2.17 51 0 76 0
30DEC26 87.50 C 0.00 0.00 0.00 8.56 -2.27 51 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.79 -2.38 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 7.09 -2.04 51 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.45 -2.09 51 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 5.86 -1.96 51 0 113 0
30DEC26 100.00 C 0.00 0.00 0.00 5.32 -1.83 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.83 -1.71 51 0 0 0
30DEC26 105.00 C 5.19 5.42 5.19 4.38 -1.60 51 27 27 +26
30DEC26 107.50 C 0.00 0.00 0.00 3.98 -1.48 51 0 236 0
30MAR27 42.00 C 0.00 0.00 0.00 37.02 -4.70 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 36.15 -4.67 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 35.28 -4.65 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.50 -4.55 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.65 -4.53 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.75 -4.57 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.92 -4.55 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.19 -4.43 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.39 -4.40 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.58 -4.19 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 26.61 -4.21 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 24.97 -3.97 49 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 22.76 -4.39 46 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 21.72 -3.73 49 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 19.75 -4.08 47 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 18.84 -3.46 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.15 -3.72 47 0 0 0
30MAR27 72.50 C 17.62 17.62 16.72 16.33 -3.18 49 5 21 0
30MAR27 75.00 C 0.00 0.00 0.00 15.21 -3.03 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 14.04 -3.02 49 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 13.22 -2.73 49 0 52 0
30MAR27 82.50 C 13.05 13.05 13.05 12.32 -2.60 49 15 30 0
30MAR27 85.00 C 0.00 0.00 0.00 11.51 -2.44 50 0 46 0
30MAR27 87.50 C 11.32 11.32 11.32 10.59 -2.50 49 1 50 +1
30MAR27 90.00 C 0.00 0.00 0.00 10.03 -2.34 50 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 9.30 -2.30 50 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.62 -2.29 50 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.98 -2.17 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.39 -2.13 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 6.85 -2.02 50 0 0 0
30MAR27 105.00 C 6.84 6.84 6.84 6.34 -1.92 50 6 6 +6
30MAR27 107.50 C 0.00 0.00 0.00 5.87 -1.81 50 0 167 0
29JUN27 50.00 C 0.00 0.00 0.00 31.27 -4.40 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.44 -4.31 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.69 -4.21 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.03 -4.10 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.46 -4.01 48 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 22.97 -3.85 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.57 -3.72 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.25 -3.59 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.01 -3.46 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.85 -3.33 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.79 -3.18 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.77 -3.05 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.97 -2.79 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.09 -2.67 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.27 -2.55 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.51 -2.43 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.80 -2.32 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.96 -2.41 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.38 -2.42 50 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 9.76 -2.37 50 0 0 0
29JUN27 100.00 C 10.05 10.05 10.05 9.14 -2.22 50 2 7 +2
29JUN27 102.50 C 0.00 0.00 0.00 8.52 -2.25 50 0 0 0
29JUN27 105.00 C 8.76 8.76 8.76 8.01 -2.14 50 15 15 +15
29JUN27 107.50 C 0.00 0.00 0.00 7.54 -1.99 50 0 45 0
TOTAL CALL 3,156 31,327 +328
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 47.00 P 0.05 0.05 0.05 0.01 0.00 75 1 219 -1
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 316 0
29JUN26 50.00 P 0.07 0.07 0.07 0.01 0.00 66 14 391 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 712 0
29JUN26 55.00 P 0.12 0.14 0.12 0.02 +0.01 57 7 1,521 +5
29JUN26 57.50 P 0.19 0.19 0.19 0.05 +0.04 57 20 1,164 -20
29JUN26 60.00 P 0.20 0.27 0.20 0.11 +0.08 56 81 4,722 +22
29JUN26 62.50 P 0.22 0.41 0.20 0.23 +0.16 56 187 2,214 +71
29JUN26 65.00 P 0.32 0.63 0.28 0.45 +0.30 56 526 3,267 +468
29JUN26 67.50 P 0.55 1.00 0.43 0.81 +0.51 56 710 1,158 +124
29JUN26 70.00 P 1.00 1.68 0.73 1.32 +0.79 55 1,823 1,781 +1,217
29JUN26 72.50 P 2.00 2.50 1.33 2.06 +1.15 55 456 3,009 -21
29JUN26 75.00 P 2.72 3.57 2.11 3.08 +1.61 56 144 1,949 +76
29JUN26 77.50 P 4.00 5.00 3.26 4.36 +2.15 57 220 310 -13
29JUN26 80.00 P 5.50 6.80 4.50 5.90 +2.55 58 319 338 -28
29JUN26 82.50 P 7.00 7.00 6.30 7.59 +2.95 58 35 771 -8
29JUN26 85.00 P 0.00 0.00 0.00 9.56 +3.42 60 0 627 0
29JUN26 87.50 P 10.44 10.44 10.44 11.32 +3.46 55 1 68 0
29JUN26 90.00 P 13.61 13.61 13.56 13.89 +4.12 64 16 48 +14
29JUN26 92.50 P 0.00 0.00 0.00 16.23 +4.74 68 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 18.62 +4.98 72 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 20.99 +4.63 74 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 23.44 +4.69 78 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 25.93 +4.73 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.25 +4.55 82 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.76 +4.55 87 0 10 0
29JUN26 110.00 P 33.17 34.20 33.08 33.19 +4.55 88 14 24 +14
29JUN26 112.50 P 35.12 35.85 35.12 35.88 +4.79 101 26 524 +24
30JUL26 42.00 P 0.14 0.14 0.14 0.01 0.00 58 15 75 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30JUL26 46.00 P 0.13 0.13 0.13 0.01 0.00 50 8 9 +8
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.03 53 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.12 +0.07 52 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.23 +0.13 52 0 42 0
30JUL26 57.50 P 0.44 0.44 0.40 0.39 +0.21 52 10 117 0
30JUL26 60.00 P 0.62 0.78 0.62 0.65 +0.33 52 34 369 +19
30JUL26 62.50 P 0.80 1.03 0.79 0.98 +0.46 52 37 333 -3
30JUL26 65.00 P 1.13 1.57 0.96 1.41 +0.63 51 180 504 +33
30JUL26 67.50 P 1.65 2.29 1.42 2.01 +0.87 51 63 361 -24
30JUL26 70.00 P 2.25 3.16 2.02 2.76 +1.12 51 80 232 +61
30JUL26 72.50 P 3.25 3.25 2.75 3.68 +1.40 51 56 249 +36
30JUL26 75.00 P 4.50 5.29 4.01 4.88 +1.78 52 74 188 +26
30JUL26 77.50 P 6.00 6.26 5.16 6.26 +2.11 53 20 291 +7
30JUL26 80.00 P 7.30 8.33 6.90 7.71 +2.31 53 148 200 +105
30JUL26 82.50 P 8.25 8.75 8.25 9.44 +2.73 54 75 133 +6
30JUL26 85.00 P 10.87 11.97 10.28 11.19 +3.01 55 10 183 0
30JUL26 87.50 P 0.00 0.00 0.00 13.13 +3.31 56 0 222 0
30JUL26 90.00 P 0.00 0.00 0.00 15.13 +3.55 56 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 17.29 +3.85 58 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.50 +4.04 59 0 40 0
30JUL26 97.50 P 0.00 0.00 0.00 21.78 +4.22 61 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.06 +4.34 62 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 26.42 +4.42 64 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 28.72 +4.40 64 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 31.08 +4.39 65 0 10 0
28AUG26 46.00 P 0.40 0.40 0.38 0.10 +0.04 53 13 89 +13
28AUG26 47.00 P 0.00 0.00 0.00 0.13 +0.06 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.16 +0.06 53 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.20 +0.08 53 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.25 +0.10 53 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.41 +0.16 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.64 +0.24 53 0 85 0
28AUG26 57.50 P 0.79 0.82 0.79 0.95 +0.34 53 30 182 0
28AUG26 60.00 P 1.23 1.34 1.06 1.32 +0.42 53 33 341 -9
28AUG26 62.50 P 1.58 1.96 1.40 1.79 +0.55 52 90 170 +3
28AUG26 65.00 P 2.06 2.61 1.89 2.42 +0.76 52 137 272 +107
28AUG26 67.50 P 2.89 2.89 2.53 3.16 +0.95 52 75 294 +63
28AUG26 70.00 P 3.36 3.36 3.36 4.02 +1.15 52 15 163 +8
28AUG26 72.50 P 4.88 5.51 4.83 5.10 +1.42 52 45 255 +4
28AUG26 75.00 P 6.05 6.65 6.05 6.32 +1.72 52 3 301 +2
28AUG26 77.50 P 6.77 8.10 6.77 7.72 +1.94 53 42 281 -18
28AUG26 80.00 P 0.00 0.00 0.00 9.24 +2.19 54 0 459 0
28AUG26 82.50 P 11.69 11.69 11.69 10.93 +2.47 54 15 414 -2
28AUG26 85.00 P 12.37 12.37 11.49 12.65 +2.66 55 30 102 -24
28AUG26 87.50 P 0.00 0.00 0.00 14.52 +2.92 56 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 16.42 +3.13 56 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 18.45 +3.35 57 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 20.54 +3.57 58 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 22.71 +3.74 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.92 +3.91 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.23 +4.07 61 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.45 +4.12 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.94 +4.35 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 +0.04 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 +0.04 52 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.06 52 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 +0.07 52 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.08 51 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 +0.10 52 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.35 +0.12 52 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.42 +0.14 52 0 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 +0.17 52 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.75 +0.24 52 0 578 0
29SEP26 55.00 P 1.09 1.09 1.09 1.08 +0.34 52 1 754 +1
29SEP26 57.50 P 0.00 0.00 0.00 1.48 +0.43 52 0 836 0
29SEP26 60.00 P 1.83 2.03 1.75 1.92 +0.47 51 38 1,133 -16
29SEP26 62.50 P 2.30 2.30 2.30 2.51 +0.65 51 20 185 +8
29SEP26 65.00 P 3.14 3.47 3.14 3.20 +0.84 51 52 1,919 +50
29SEP26 67.50 P 3.75 3.75 3.42 4.05 +1.01 51 105 726 -15
29SEP26 70.00 P 4.75 5.35 4.75 4.99 +1.20 50 61 260 -30
29SEP26 72.50 P 6.57 6.57 6.50 6.11 +1.44 51 36 161 +15
29SEP26 75.00 P 7.28 7.83 7.28 7.38 +1.66 51 19 295 0
29SEP26 77.50 P 8.69 9.32 7.82 8.79 +1.93 52 45 388 -28
29SEP26 80.00 P 10.97 10.97 10.97 10.27 +2.11 52 15 773 0
29SEP26 82.50 P 11.28 11.28 10.79 12.01 +2.39 53 40 427 -30
29SEP26 85.00 P 13.46 14.52 12.68 13.75 +2.60 54 66 160 -21
29SEP26 87.50 P 14.38 14.80 14.38 15.56 +2.77 54 30 163 +15
29SEP26 90.00 P 0.00 0.00 0.00 17.44 +2.95 55 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 19.38 +3.16 55 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 21.42 +3.32 56 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 23.49 +3.50 56 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 25.67 +3.66 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 27.86 +3.80 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.14 +3.96 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.44 +4.08 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.78 +4.22 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.09 +4.24 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 +0.15 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.55 +0.18 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 +0.21 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.73 +0.23 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.84 +0.25 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.97 +0.30 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.10 +0.34 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.23 +0.35 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.41 +0.38 51 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.84 +0.46 51 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 +0.49 50 0 865 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 +0.52 50 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 3.55 +0.67 50 0 147 0
30DEC26 62.50 P 4.08 4.08 4.08 4.33 +0.72 49 1 129 +1
30DEC26 65.00 P 0.00 0.00 0.00 5.21 +1.07 49 0 345 0
30DEC26 67.50 P 0.00 0.00 0.00 6.18 +1.20 49 0 276 0
30DEC26 70.00 P 0.00 0.00 0.00 7.24 +1.33 49 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 8.38 +1.44 49 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 9.64 +1.46 49 0 137 0
30DEC26 77.50 P 0.00 0.00 0.00 11.29 +1.81 50 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 12.57 +1.80 49 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 14.30 +2.09 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 15.99 +2.24 51 0 75 0
30DEC26 87.50 P 17.32 17.32 17.32 17.76 +2.48 51 15 45 +15
30DEC26 90.00 P 0.00 0.00 0.00 19.83 +2.85 53 0 576 0
30DEC26 92.50 P 0.00 0.00 0.00 21.74 +3.00 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 23.65 +3.11 53 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 25.61 +3.20 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.67 +3.35 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.57 +3.33 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.85 +3.58 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.05 +3.71 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.91 +0.21 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.04 +0.27 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.17 +0.28 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.30 +0.28 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.47 +0.32 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.65 +0.37 49 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.83 +0.41 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 +0.41 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.23 +0.46 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.72 +0.49 49 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.31 +0.49 49 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 4.00 +0.62 48 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 4.98 +0.95 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.68 +0.92 48 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 6.65 +1.01 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 7.69 +1.16 48 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 8.84 +1.30 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 10.09 +1.46 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 11.48 +1.66 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 +1.74 49 0 45 0
30MAR27 80.00 P 14.70 14.70 14.70 14.37 +1.90 49 1 30 -1
30MAR27 82.50 P 0.00 0.00 0.00 15.97 +2.09 49 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 17.64 +2.20 49 0 30 0
30MAR27 87.50 P 19.00 19.00 18.84 19.37 +2.36 50 30 75 +15
30MAR27 90.00 P 0.00 0.00 0.00 21.52 +2.83 51 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 23.36 +2.94 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 25.28 +3.09 52 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 26.83 +2.80 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.80 +2.89 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.81 +2.98 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.84 +3.06 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.35 +3.59 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.20 +0.56 49 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.85 +0.61 49 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 4.52 +0.60 49 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 5.31 +0.63 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.22 +0.80 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.15 +0.91 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.20 +1.03 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.33 +1.14 48 0 0 0
29JUN27 70.00 P 10.50 10.50 10.50 10.53 +1.32 48 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 11.83 +1.46 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 13.14 +1.50 48 0 0 0
29JUN27 77.50 P 13.95 13.95 13.95 14.61 +1.51 48 15 15 +15
29JUN27 80.00 P 0.00 0.00 0.00 16.12 +1.83 48 0 0 0
29JUN27 82.50 P 16.97 16.97 16.97 17.70 +1.95 49 10 10 +10
29JUN27 85.00 P 0.00 0.00 0.00 19.35 +2.09 49 0 5 0
29JUN27 87.50 P 20.69 20.69 20.69 21.05 +2.21 49 15 64 +15
29JUN27 90.00 P 0.00 0.00 0.00 22.55 +2.05 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 24.61 +2.41 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.45 +2.11 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 28.79 +2.71 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.41 +2.86 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.21 +2.78 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.35 +3.02 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.37 +3.10 51 0 0 0
TOTAL PUT 6,554 51,872 +2,400
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$ 17.08
29JUN26 12.50 C 0.00 0.00 0.00 4.62 -0.17 83 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.13 -0.16 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.63 -0.11 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.10 -0.13 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.60 -0.13 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 -0.13 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.60 -0.14 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.13 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 -0.14 22 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.10 24 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 172 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.62 -0.17 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.13 -0.16 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.63 -0.14 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.10 -0.17 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.60 -0.13 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.10 -0.13 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.61 -0.13 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 -0.14 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.74 -0.12 24 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 -0.10 24 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.25 -0.08 24 0 42 0
30JUL26 18.00 C 0.16 0.16 0.16 0.14 -0.05 24 10 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 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 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.62 -0.17 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.13 -0.16 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.63 -0.14 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 -0.17 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.60 -0.13 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.10 -0.13 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.62 -0.13 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 -0.13 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.84 -0.11 25 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.58 -0.07 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 74 0
28AUG26 19.00 C 0.14 0.14 0.14 0.11 -0.02 25 2 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 -0.17 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.16 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.63 -0.14 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 -0.17 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.13 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.13 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.13 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.11 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.09 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.03 25 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.05 24 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 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 31 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 -0.17 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 -0.16 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 -0.14 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.18 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 -0.13 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.19 -0.12 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 -0.10 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.08 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 -0.08 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.07 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.06 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.06 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.62 -0.17 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 -0.16 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.63 -0.16 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.17 -0.18 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.75 -0.16 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.41 -0.15 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 -0.16 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 -0.15 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 -0.14 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.37 -0.14 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.13 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 -0.12 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.12 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 -0.10 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 -0.10 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.08 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.62 -0.17 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.14 -0.19 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.74 -0.19 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.39 -0.14 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 -0.17 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.68 -0.09 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 -0.10 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.19 -0.03 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.84 -0.09 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.62 -0.12 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.43 -0.06 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 -0.05 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.04 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
TOTAL CALL 12 6,346 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 24 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 180 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 223 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 +0.06 23 0 181 0
29JUN26 17.00 P 0.90 0.90 0.90 0.81 +0.10 23 10 257 +10
29JUN26 17.50 P 1.30 1.30 1.30 1.21 +0.11 21 10 300 +10
29JUN26 18.00 P 0.00 0.00 0.00 1.69 +0.12 22 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 +0.13 22 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 +0.14 27 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 +0.19 31 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 +0.20 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 +0.15 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 +0.17 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.15 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.61 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.61 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.61 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.61 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.60 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.60 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.60 +0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.60 +0.18 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 0.00 24 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 0.07 +0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 13 0
30JUL26 15.50 P 0.28 0.28 0.28 0.26 +0.03 24 4 39 0
30JUL26 16.00 P 0.00 0.00 0.00 0.44 +0.05 24 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.67 +0.06 24 0 151 0
30JUL26 17.00 P 0.00 0.00 0.00 0.98 +0.08 24 0 544 0
30JUL26 17.50 P 0.00 0.00 0.00 1.34 +0.07 23 0 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.77 +0.10 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.22 +0.11 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 +0.13 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.18 +0.12 22 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.67 +0.19 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.67 +0.15 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.62 +0.16 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.62 +0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.62 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.62 +0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.62 +0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.62 +0.16 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 0.04 +0.01 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.39 +0.03 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.59 +0.05 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.82 +0.07 24 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.12 +0.07 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.48 +0.12 25 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.87 +0.11 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.29 +0.12 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.74 +0.13 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.18 +0.10 20 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.67 +0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.62 +0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.62 +0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.62 +0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.62 +0.16 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 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.04 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.06 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.21 +0.08 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.10 24 0 4 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.09 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 +0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 +0.11 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 +0.16 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 +0.20 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.17 27 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.22 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.62 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 +0.22 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 +0.22 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 +0.23 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.70 +0.24 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.70 +0.25 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.70 +0.23 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.69 +0.22 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.70 +0.24 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 +0.06 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.10 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.07 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 +0.07 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.18 +0.09 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.10 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.10 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 +0.17 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.18 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.70 +0.18 23 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.21 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.22 29 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 +0.21 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.22 35 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.69 +0.21 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.70 +0.23 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.70 +0.22 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.70 +0.22 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.69 +0.21 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.70 +0.23 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -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 0.46 -0.01 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.02 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 -0.02 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.02 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.02 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 0.00 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.01 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 0.00 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.01 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 +0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 +0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.39 +0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.80 +0.06 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.15 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 +0.21 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.70 +0.23 27 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.70 +0.22 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.70 +0.23 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.69 +0.21 34 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 +0.23 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.70 +0.22 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.70 +0.22 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.69 +0.21 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 +0.04 26 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 +0.04 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.44 +0.05 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.70 +0.06 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.98 +0.05 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 +0.07 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.63 +0.08 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.97 +0.10 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.32 +0.10 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.71 +0.11 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.10 +0.11 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.96 +0.16 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.82 +0.16 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 +0.17 26 0 0 0
TOTAL PUT 24 6,356 +20
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 0.14 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.01 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 -0.01 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.08 -0.01 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 0.00 122 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 -0.01 114 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 -0.01 111 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 -0.01 105 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 0.00 120 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 121 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 -0.01 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.01 113 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 -0.01 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 -0.01 116 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 -0.01 113 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.38 0.00 123 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 -0.01 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 125 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 -0.01 113 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 119 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 125 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 131 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 -0.01 0 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$ 83.45
29JUN26 46.00 C 0.00 0.00 0.00 37.52 +0.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.53 +0.14 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.53 +0.14 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.53 +0.14 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.53 +0.14 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.04 +0.14 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.54 +0.14 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.04 +0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.55 +0.14 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.05 +0.13 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.56 +0.14 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.06 +0.13 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.56 +0.13 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.07 +0.13 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.58 +0.13 18 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.16 +0.13 19 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.93 +0.11 19 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.07 +0.07 18 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.93 +0.03 19 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 0.00 19 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.69 +0.13 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.71 +0.13 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.23 +0.14 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.75 +0.13 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.31 +0.13 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.96 +0.14 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.77 +0.14 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.84 +0.28 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.15 +0.09 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 1.98 +0.09 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.15 +0.01 20 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.64 +0.04 20 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.33 +0.03 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.83 +0.14 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.35 +0.14 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.87 +0.13 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.42 +0.13 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.02 +0.14 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.69 +0.14 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.50 +0.14 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.27 -0.08 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.55 -0.01 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.10 +0.07 21 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.92 +0.08 21 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 2.00 +0.06 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.89 +0.05 22 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.55 +0.04 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.33 +0.03 22 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.78 +0.14 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.79 +0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.80 +0.25 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.81 +0.22 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.81 +0.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.33 +0.43 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.85 +0.45 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.37 +0.15 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.89 +0.17 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.41 +0.13 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.87 +0.03 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.53 +0.14 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.02 +0.01 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.89 +0.15 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.77 +0.16 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.84 +0.17 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 +0.02 21 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 4.52 +0.08 21 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.36 +0.07 21 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.43 +0.06 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.19 +0.05 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.83 +0.08 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 +0.05 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.78 +0.14 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.79 +0.14 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.80 +0.25 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.81 +0.22 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.81 +0.14 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.33 +0.31 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.85 +0.29 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.37 +0.15 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.89 +0.16 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.41 +0.11 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.87 -0.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.53 +0.08 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.12 -0.31 17 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.40 +0.14 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.49 +0.15 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.76 +0.15 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.11 +0.02 21 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.76 -0.06 21 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.63 -0.05 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.67 +0.02 21 0 17 0
30DEC26 90.00 C 2.71 2.77 2.71 2.90 +0.03 21 10 27 +10
30DEC26 92.50 C 0.00 0.00 0.00 2.27 0.00 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.77 +0.05 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 +0.01 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 +0.06 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 +0.06 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.39 +0.08 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.89 -0.11 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.41 -0.34 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.19 -0.50 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.10 -0.46 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.91 -0.56 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.30 +0.16 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.58 +0.17 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.00 +0.17 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.56 +0.17 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.26 -0.04 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.05 -0.04 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.03 -0.03 21 0 2 0
30MAR27 90.00 C 3.75 3.75 3.75 4.19 +0.03 22 8 8 +8
30MAR27 92.50 C 0.00 0.00 0.00 3.45 -0.02 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.84 0.00 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.33 +0.01 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.90 +0.05 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.55 +0.05 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 +0.07 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.01 +0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.61 +0.05 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 23.89 -0.34 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.55 -0.46 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.52 -0.48 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.58 -0.36 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.76 -0.23 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.47 +0.17 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.42 +0.09 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.96 +0.17 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.62 +0.17 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.37 +0.16 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.28 +0.17 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.29 +0.15 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.38 +0.15 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.63 +0.14 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.93 +0.12 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.35 +0.12 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.83 +0.11 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.39 +0.11 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.00 +0.03 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.68 +0.04 22 0 0 0
TOTAL CALL 18 1,723 +18
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 57.50 P 0.04 0.04 0.04 0.01 0.00 57 1 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 20 0 26 0
29JUN26 77.50 P 0.26 0.26 0.26 0.09 0.00 19 15 15 +13
29JUN26 80.00 P 0.71 0.71 0.71 0.37 -0.02 19 7 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.09 -0.05 19 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 2.45 -0.09 20 0 49 0
29JUN26 87.50 P 5.50 5.50 5.50 4.29 -0.11 19 2 42 +2
29JUN26 90.00 P 0.00 0.00 0.00 6.58 -0.14 19 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.05 -0.15 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.55 -0.15 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.47 +0.27 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.05 -0.13 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.62 -0.06 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.20 +0.08 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.77 +0.15 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.35 +0.03 88 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.92 +0.10 95 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.53 +0.01 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.11 0.00 20 0 63 0
30JUL26 82.50 P 0.00 0.00 0.00 2.05 0.00 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.38 -0.02 21 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.95 -0.06 20 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.93 -0.09 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.16 -0.12 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.91 +0.21 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.47 +0.27 34 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.05 -0.15 39 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.62 -0.16 44 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.20 -0.15 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.77 -0.15 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.35 -0.07 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.92 0.00 62 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 0.00 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.60 +0.01 22 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.11 +0.01 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.84 0.00 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.88 +0.02 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.20 +0.05 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.82 +0.05 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.48 -0.06 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.52 -0.09 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.91 +0.06 24 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.47 +0.24 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.05 -0.15 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.62 -0.16 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.20 -0.15 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.77 -0.15 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.35 -0.07 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.92 0.00 51 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 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 0.00 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 6 0
29SEP26 72.50 P 1.04 1.04 1.04 0.72 +0.03 22 15 15 +15
29SEP26 75.00 P 1.59 1.59 1.59 1.22 +0.03 22 15 30 +15
29SEP26 77.50 P 0.00 0.00 0.00 1.93 +0.03 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.86 +0.05 22 0 5 0
29SEP26 82.50 P 4.63 4.63 4.16 4.06 +0.10 23 30 72 +30
29SEP26 85.00 P 0.00 0.00 0.00 5.51 +0.10 23 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 7.18 +0.06 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.79 -0.03 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.78 -0.05 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.91 -0.07 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.60 +0.29 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.98 +0.32 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.43 +0.40 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.91 +0.54 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.42 +0.50 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.95 +0.53 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.39 +0.47 40 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 0.03 +0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.47 +0.02 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.14 +0.02 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 +0.02 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.00 +0.08 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.22 +0.17 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.60 +0.21 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.99 -0.01 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.72 -0.02 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.59 -0.04 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.99 +0.35 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.15 +0.35 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.41 +0.39 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.75 +0.44 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.15 +0.51 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.59 +0.64 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.07 +0.65 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.55 +0.63 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 +0.02 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.08 +0.03 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.55 +0.03 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.16 +0.03 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.93 +0.04 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.81 +0.05 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.80 +0.05 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.04 +0.17 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.39 +0.21 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.86 +0.01 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.51 0.00 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.28 -0.02 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.62 +0.40 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.64 +0.51 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.86 +0.52 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.12 +0.57 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.42 +0.58 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.76 +0.60 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.15 +0.60 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.65 +0.70 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.15 +0.03 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.62 +0.04 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.20 +0.04 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.90 +0.04 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.71 +0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.69 +0.04 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.81 +0.04 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.05 +0.03 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.45 +0.03 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.98 +0.02 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.61 0.00 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.41 -0.01 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.29 -0.02 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.30 0.00 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.38 +0.05 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.55 +0.06 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.80 +0.19 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.11 +0.31 26 0 0 0
TOTAL PUT 85 1,371 +75
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$ 446.40
12JUN26 310.00 C 0.00 0.00 0.00 136.50 -9.26 103 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 126.50 -9.37 85 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 116.50 -9.28 0 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 106.51 -9.38 79 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 96.51 -9.40 66 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 86.51 -9.40 0 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 76.52 -9.39 56 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 66.52 -6.91 46 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 56.54 -6.93 47 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 46.62 -6.93 47 0 1 0
12JUN26 410.00 C 0.00 0.00 0.00 36.89 -6.85 47 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 27.61 -6.55 46 0 203 0
12JUN26 430.00 C 20.50 23.00 17.84 19.06 -5.97 45 8 45 +4
12JUN26 440.00 C 13.00 20.00 10.40 11.87 -5.35 44 417 469 +55
12JUN26 450.00 C 8.92 13.00 5.95 6.97 -3.09 45 3,545 3,147 +1,694
12JUN26 460.00 C 6.50 8.03 3.20 3.78 -2.41 47 7,161 5,935 +3,491
12JUN26 470.00 C 2.20 4.65 1.70 2.02 -1.84 49 7,581 7,764 +1,837
12JUN26 480.00 C 1.50 2.63 0.98 0.99 -1.50 50 4,988 5,831 +2,588
12JUN26 490.00 C 1.00 1.50 0.54 0.47 -1.19 52 2,003 2,155 +703
12JUN26 500.00 C 0.97 1.00 0.28 0.22 -0.94 53 4,884 4,581 +834
12JUN26 510.00 C 0.33 0.42 0.20 0.10 -0.69 55 248 660 -22
12JUN26 520.00 C 0.30 0.51 0.10 0.05 -0.55 57 491 2,156 +384
12JUN26 530.00 C 0.16 0.23 0.16 0.02 -0.44 57 88 803 0
12JUN26 540.00 C 0.16 0.21 0.16 0.01 -0.36 59 5 301 0
12JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.30 64 0 1,122 0
12JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.25 69 0 282 0
12JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.22 74 0 0 0
12JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.19 79 0 0 0
12JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.17 84 0 0 0
12JUN26 600.00 C 0.15 0.20 0.01 0.01 -0.16 89 200 0 0
18JUN26 330.00 C 0.00 0.00 0.00 116.50 - 0 0 0 -
18JUN26 340.00 C 0.00 0.00 0.00 106.51 - 0 0 0 -
18JUN26 350.00 C 0.00 0.00 0.00 96.51 - 0 0 0 -
18JUN26 360.00 C 0.00 0.00 0.00 87.07 - 65 0 0 -
18JUN26 370.00 C 0.00 0.00 0.00 76.70 - 38 0 0 -
18JUN26 380.00 C 0.00 0.00 0.00 66.75 - 39 0 0 -
18JUN26 390.00 C 0.00 0.00 0.00 56.88 - 39 0 0 -
18JUN26 400.00 C 0.00 0.00 0.00 47.21 - 39 0 0 -
18JUN26 410.00 C 0.00 0.00 0.00 37.92 - 39 0 0 -
18JUN26 420.00 C 0.00 0.00 0.00 29.46 - 40 0 0 -
18JUN26 430.00 C 21.28 21.28 21.28 21.62 - 39 1 1 -
18JUN26 440.00 C 15.79 22.07 13.50 14.63 - 37 140 70 -
18JUN26 450.00 C 9.66 14.74 9.01 9.81 - 38 885 695 -
18JUN26 460.00 C 7.95 9.90 5.65 6.36 - 39 362 339 -
18JUN26 470.00 C 5.26 7.20 3.50 4.00 - 40 463 396 -
18JUN26 480.00 C 3.80 4.64 2.15 2.49 - 41 500 342 -
18JUN26 490.00 C 2.23 3.00 1.60 1.56 - 43 294 294 -
18JUN26 500.00 C 1.50 2.25 1.03 0.93 - 44 309 306 -
18JUN26 510.00 C 1.05 1.53 0.74 0.55 - 45 419 417 -
18JUN26 520.00 C 0.80 1.10 0.75 0.33 - 46 98 92 -
18JUN26 530.00 C 0.64 0.80 0.58 0.19 - 47 171 171 -
18JUN26 540.00 C 0.56 0.56 0.56 0.12 - 48 30 30 -
18JUN26 550.00 C 0.00 0.00 0.00 0.07 - 49 0 0 -
18JUN26 560.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
18JUN26 570.00 C 0.30 0.30 0.30 0.03 - 52 5 5 -
29JUN26 230.00 C 216.64 216.64 216.64 216.42 -10.95 0 30 1,300 -30
29JUN26 235.00 C 213.73 213.73 213.73 211.45 -9.74 0 30 330 +30
29JUN26 240.00 C 208.74 208.74 208.74 206.79 -10.03 0 30 730 +30
29JUN26 245.00 C 203.75 203.75 203.75 201.80 -9.40 67 30 530 +30
29JUN26 250.00 C 198.77 198.77 198.77 196.81 -10.06 69 30 125 0
29JUN26 255.00 C 0.00 0.00 0.00 191.81 -9.43 0 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 186.50 -9.73 0 0 250 0
29JUN26 265.00 C 183.80 183.80 183.80 181.83 -9.40 0 30 140 +30
29JUN26 270.00 C 0.00 0.00 0.00 176.84 -9.42 55 0 275 0
29JUN26 275.00 C 173.82 173.82 173.82 171.85 -9.43 57 30 130 +5
29JUN26 280.00 C 168.84 168.84 168.84 166.86 -9.42 57 30 30 +30
29JUN26 285.00 C 0.00 0.00 0.00 161.86 -9.44 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 156.87 -9.45 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 151.88 -10.07 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 146.89 -9.46 46 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 136.90 -10.93 0 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 126.92 -9.44 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 116.94 -9.43 37 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 106.70 -10.54 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 96.80 -9.70 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 87.52 -8.39 48 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 77.23 -9.20 37 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 67.49 -6.50 36 0 28 0
29JUN26 390.00 C 60.06 60.06 60.06 57.95 -6.25 36 30 213 +30
29JUN26 400.00 C 50.79 60.00 50.79 48.90 -4.65 36 34 569 +26
29JUN26 410.00 C 0.00 0.00 0.00 39.86 -7.09 34 1 255 0
29JUN26 420.00 C 33.93 39.00 30.00 32.87 -5.43 38 71 2,050 0
29JUN26 430.00 C 26.91 29.91 22.84 24.30 -6.25 33 1,160 2,978 -39
29JUN26 440.00 C 21.00 26.00 16.92 18.51 -5.33 34 2,630 8,901 -89
29JUN26 450.00 C 17.09 19.70 12.02 12.94 -5.30 33 3,436 8,211 +502
29JUN26 460.00 C 12.00 14.70 8.50 9.28 -4.73 34 2,411 23,651 +44
29JUN26 470.00 C 8.16 11.00 5.78 6.73 -4.00 35 5,962 18,958 +1,160
29JUN26 480.00 C 6.34 8.00 3.99 4.86 -3.35 36 37,881 19,317 -28,686
29JUN26 490.00 C 10.42 10.42 2.64 3.50 -2.80 37 29,432 17,303 -14,978
29JUN26 500.00 C 4.00 4.46 1.94 2.54 -2.32 39 7,026 36,649 +1,883
29JUN26 510.00 C 2.96 3.28 1.40 1.84 -1.92 40 2,101 9,405 +963
29JUN26 520.00 C 2.21 2.53 1.11 1.35 -1.61 41 8,550 14,946 -5,075
29JUN26 530.00 C 1.65 1.93 0.85 1.01 -1.33 42 38,191 34,674 -12,085
29JUN26 540.00 C 1.55 1.61 0.75 0.79 -1.08 44 44,676 33,187 -459
29JUN26 550.00 C 1.23 1.25 0.54 0.60 -0.91 45 347 20,958 +63
29JUN26 560.00 C 0.90 1.04 0.49 0.45 -0.78 46 1,116 14,591 -811
29JUN26 570.00 C 0.84 0.84 0.50 0.35 -0.66 47 11 13,117 -4
29JUN26 580.00 C 0.68 0.68 0.39 0.27 -0.58 48 203 9,187 -33
29JUN26 590.00 C 0.60 0.60 0.34 0.22 -0.49 50 20 5,827 0
29JUN26 600.00 C 0.45 0.55 0.26 0.17 -0.44 51 99 27,350 +21
29JUN26 610.00 C 0.45 0.45 0.43 0.14 -0.38 52 33 9,212 0
29JUN26 620.00 C 0.45 0.45 0.45 0.12 -0.33 53 4 19,165 0
29JUN26 630.00 C 0.00 0.00 0.00 0.10 -0.30 54 0 12,237 0
29JUN26 640.00 C 0.30 0.30 0.24 0.08 -0.27 55 21 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.07 -0.24 57 0 6,351 0
29JUN26 660.00 C 0.28 0.28 0.28 0.06 -0.22 58 3 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.05 -0.20 59 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.04 -0.19 59 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.03 -0.18 60 0 7,734 0
29JUN26 700.00 C 0.20 0.20 0.14 0.02 -0.18 59 12 17,083 -4
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.17 58 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.16 60 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.15 61 0 8,310 0
29JUN26 740.00 C 0.17 0.17 0.17 0.01 -0.14 63 8 5,011 -8
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.13 64 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.12 66 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.11 67 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.10 69 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.09 70 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.08 71 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.07 73 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.06 74 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 85 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 86 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 217.42 -9.95 66 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 212.47 -9.43 66 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 207.23 -9.70 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 202.52 -8.68 62 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 197.28 -9.69 0 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 192.31 -9.66 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 187.60 -9.25 57 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 182.62 -9.42 56 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 177.64 -9.42 54 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 172.66 -9.42 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 167.68 -9.42 50 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 162.71 -9.41 49 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 157.74 -9.38 47 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 152.51 -9.66 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 147.39 -9.82 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 137.96 -9.87 44 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 128.14 -9.47 43 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 117.82 -10.10 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 108.07 -10.28 34 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 98.37 -9.94 34 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 88.77 -9.65 34 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 79.29 -9.42 33 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 70.19 -6.78 33 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 61.85 -6.29 34 0 51 0
30JUL26 400.00 C 0.00 0.00 0.00 53.63 -7.88 34 0 164 0
30JUL26 410.00 C 47.48 47.48 46.60 45.76 -7.58 33 240 819 -23
30JUL26 420.00 C 42.00 42.00 39.30 38.50 -7.25 33 3 1,378 0
30JUL26 430.00 C 33.98 34.00 32.39 32.07 -6.71 33 69 2,848 -63
30JUL26 440.00 C 28.24 31.88 26.57 26.32 -6.17 33 535 3,893 -53
30JUL26 450.00 C 23.40 28.26 20.50 21.41 -5.48 33 1,647 5,276 +742
30JUL26 460.00 C 18.78 23.12 16.65 17.45 -4.53 33 873 3,642 +274
30JUL26 470.00 C 16.50 17.41 13.50 14.34 -3.89 34 355 5,851 +173
30JUL26 480.00 C 13.33 15.38 10.57 11.50 -3.58 34 689 7,261 +333
30JUL26 490.00 C 11.28 12.65 8.44 9.21 -3.25 35 563 3,787 +100
30JUL26 500.00 C 8.50 10.26 6.80 7.60 -2.69 35 972 21,771 +271
30JUL26 510.00 C 6.86 8.40 5.56 6.12 -2.37 36 1,598 11,505 +164
30JUL26 520.00 C 6.11 6.99 4.54 5.06 -1.96 37 986 23,229 -12
30JUL26 530.00 C 5.22 5.82 3.66 4.16 -1.66 38 383 3,948 -243
30JUL26 540.00 C 4.42 4.88 3.05 3.38 -1.45 38 357 3,096 -107
30JUL26 550.00 C 3.53 4.10 2.60 2.75 -1.27 39 462 21,758 -121
30JUL26 560.00 C 3.15 3.15 2.23 2.25 -1.11 39 222 4,640 -2
30JUL26 570.00 C 2.63 3.01 2.04 1.85 -0.97 40 72 12,535 +10
30JUL26 580.00 C 2.00 2.03 1.95 1.52 -0.85 40 154 6,796 0
30JUL26 590.00 C 2.00 2.00 1.70 1.26 -0.75 41 14 3,271 0
30JUL26 600.00 C 1.75 2.00 1.30 1.05 -0.65 41 26 17,004 +11
30JUL26 610.00 C 1.45 1.45 1.25 0.88 -0.57 42 151 70,513 0
30JUL26 620.00 C 1.50 1.50 1.12 0.74 -0.51 43 407 18,616 -400
30JUL26 630.00 C 1.10 1.10 1.10 0.62 -0.45 43 1 6,781 0
30JUL26 640.00 C 1.26 1.26 1.26 0.53 -0.40 44 6 386 0
30JUL26 650.00 C 0.00 0.00 0.00 0.45 -0.36 44 0 1,879 0
30JUL26 660.00 C 0.61 0.61 0.61 0.38 -0.33 45 40 1,296 +40
30JUL26 670.00 C 0.00 0.00 0.00 0.33 -0.29 45 0 1,236 0
30JUL26 680.00 C 0.55 0.55 0.55 0.29 -0.26 46 65 1,942 -65
30JUL26 690.00 C 0.00 0.00 0.00 0.25 -0.24 47 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.22 -0.21 47 0 1,921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.19 -0.20 48 0 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.17 -0.18 48 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.15 -0.16 49 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.13 -0.15 49 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.12 -0.14 50 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.10 -0.12 51 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.09 -0.11 52 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.08 -0.10 52 0 102 0
30JUL26 800.00 C 0.28 0.28 0.28 0.07 -0.10 53 20 1,199 0
28AUG26 230.00 C 0.00 0.00 0.00 217.98 -9.94 55 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 212.99 -9.72 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 207.88 -9.99 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 203.06 -9.84 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 198.09 -9.84 48 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 193.12 -10.29 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 188.16 -9.95 45 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 183.21 -9.94 45 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 178.26 -9.81 44 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 173.33 -9.90 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 168.44 -9.61 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 163.50 -10.10 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 158.60 -9.76 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 153.72 -9.75 42 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 148.56 -10.14 38 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 138.83 -10.12 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 129.12 -10.45 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 119.47 -10.41 36 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 109.89 -10.18 35 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 100.46 -9.97 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 91.22 -9.77 34 0 60 0
28AUG26 370.00 C 85.88 85.88 85.88 82.01 -9.80 33 40 40 +40
28AUG26 380.00 C 77.10 77.10 72.96 73.47 -7.06 33 50 50 +50
28AUG26 390.00 C 0.00 0.00 0.00 65.34 -6.93 33 0 50 0
28AUG26 400.00 C 0.00 0.00 0.00 57.66 -6.74 33 0 114 0
28AUG26 410.00 C 52.33 52.33 52.27 50.49 -6.49 33 90 1,200 0
28AUG26 420.00 C 45.56 49.80 43.80 43.86 -7.66 33 87 1,039 -15
28AUG26 430.00 C 39.43 40.00 37.60 37.60 -7.28 32 78 2,845 -40
28AUG26 440.00 C 33.59 37.00 31.45 32.32 -6.45 33 601 2,647 -419
28AUG26 450.00 C 29.27 34.34 27.54 27.56 -5.66 33 1,171 3,430 -238
28AUG26 460.00 C 24.97 29.03 23.26 23.57 -4.65 33 1,397 3,825 +795
28AUG26 470.00 C 24.68 24.94 19.42 19.93 -4.41 33 394 3,349 -20
28AUG26 480.00 C 19.03 20.37 17.60 17.00 -3.96 34 233 4,465 -18
28AUG26 490.00 C 15.79 18.00 13.68 14.29 -3.74 34 567 2,383 +190
28AUG26 500.00 C 14.50 14.50 11.34 11.94 -3.57 34 802 10,513 +319
28AUG26 510.00 C 11.28 11.95 9.74 9.96 -3.38 35 473 1,978 +102
28AUG26 520.00 C 9.80 11.42 8.33 8.28 -3.20 35 308 2,282 +38
28AUG26 530.00 C 8.60 8.60 7.02 6.87 -3.01 35 32 2,389 -32
28AUG26 540.00 C 8.41 8.45 6.90 5.70 -2.82 35 55 2,415 -4
28AUG26 550.00 C 6.25 6.43 6.06 4.72 -2.64 35 201 9,231 -70
28AUG26 560.00 C 6.20 6.20 5.04 3.91 -2.46 36 57 9,030 +11
28AUG26 570.00 C 4.54 4.54 3.88 3.23 -2.30 36 3,003 9,676 +3,001
28AUG26 580.00 C 4.50 4.50 3.47 2.67 -2.14 36 1,472 23,135 +1,335
28AUG26 590.00 C 3.54 3.54 3.54 2.21 -1.98 36 46 8,963 0
28AUG26 600.00 C 3.40 3.40 2.65 1.83 -1.83 37 443 22,496 +294
28AUG26 610.00 C 3.17 3.17 3.17 1.52 -1.69 37 1 2,195 +1
28AUG26 620.00 C 2.70 2.72 2.70 1.26 -1.56 37 13 2,277 0
28AUG26 630.00 C 2.28 2.28 2.28 1.05 -1.44 37 2 2,452 +2
28AUG26 640.00 C 2.52 2.52 2.52 0.87 -1.33 38 10 2,264 0
28AUG26 650.00 C 2.10 2.10 1.61 0.72 -1.24 38 56 27,018 +6
28AUG26 660.00 C 0.00 0.00 0.00 0.60 -1.14 38 0 3,564 0
28AUG26 670.00 C 0.00 0.00 0.00 0.51 -1.05 38 0 1,427 0
28AUG26 680.00 C 0.00 0.00 0.00 0.42 -0.97 39 0 914 0
28AUG26 690.00 C 0.00 0.00 0.00 0.36 -0.89 39 0 561 0
28AUG26 700.00 C 1.30 1.30 1.05 0.30 -0.83 39 13 561 +13
28AUG26 710.00 C 0.00 0.00 0.00 0.25 -0.77 39 0 491 0
28AUG26 720.00 C 0.00 0.00 0.00 0.21 -0.72 39 0 221 0
28AUG26 730.00 C 0.00 0.00 0.00 0.18 -0.66 40 0 95 0
28AUG26 740.00 C 0.00 0.00 0.00 0.15 -0.62 40 0 29 0
28AUG26 750.00 C 0.00 0.00 0.00 0.13 -0.58 40 0 795 0
29SEP26 230.00 C 0.00 0.00 0.00 218.52 -10.02 46 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 213.58 -10.30 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 208.62 -10.30 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 203.70 -9.99 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 198.77 -10.27 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 193.85 -10.19 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 188.93 -10.26 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 184.04 -9.97 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 179.16 -10.28 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 174.29 -10.23 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 169.56 -9.99 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 164.71 -9.97 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 159.91 -9.92 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 155.07 -10.24 41 0 0 0
29SEP26 300.00 C 151.59 151.59 151.59 150.20 -9.91 40 30 30 +30
29SEP26 310.00 C 141.94 141.94 141.94 140.86 -9.61 40 30 30 +30
29SEP26 320.00 C 132.36 132.36 132.36 131.26 -9.14 39 30 30 +30
29SEP26 330.00 C 0.00 0.00 0.00 121.30 -9.11 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 111.94 -8.64 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 102.77 -8.17 34 0 8 0
29SEP26 360.00 C 97.73 97.73 97.73 94.31 -7.27 34 1 241 +1
29SEP26 370.00 C 88.28 88.28 88.28 85.49 -7.05 33 40 250 +40
29SEP26 380.00 C 84.41 84.41 84.41 76.14 -5.47 31 50 489 0
29SEP26 390.00 C 69.68 69.68 69.68 68.40 -7.30 31 10 332 +10
29SEP26 400.00 C 0.00 0.00 0.00 61.13 -4.89 31 0 790 0
29SEP26 410.00 C 59.16 59.16 55.59 54.34 -4.72 32 11 1,018 0
29SEP26 420.00 C 0.00 0.00 0.00 48.33 -4.29 32 0 546 0
29SEP26 430.00 C 48.06 48.06 42.78 42.66 -5.47 32 111 1,319 -40
29SEP26 440.00 C 38.85 41.12 36.25 37.20 -5.41 32 428 4,319 -428
29SEP26 450.00 C 33.40 38.77 31.40 32.78 -4.84 32 473 5,353 -287
29SEP26 460.00 C 31.06 34.11 28.07 28.34 -4.80 32 556 6,968 -37
29SEP26 470.00 C 25.00 29.94 23.62 24.48 -4.75 32 526 4,313 -116
29SEP26 480.00 C 22.60 23.59 21.57 21.56 -4.20 33 408 4,727 -219
29SEP26 490.00 C 21.32 21.32 18.61 18.61 -4.09 33 333 4,185 +30
29SEP26 500.00 C 17.13 20.00 15.39 16.10 -3.90 33 312 9,004 -1,471
29SEP26 510.00 C 15.11 17.40 13.56 14.20 -3.43 34 305 5,129 -94
29SEP26 520.00 C 13.26 14.69 11.80 12.21 -3.34 34 340 3,790 -86
29SEP26 530.00 C 11.81 13.12 10.10 10.60 -3.13 35 212 9,854 +9
29SEP26 540.00 C 10.18 11.64 8.80 9.14 -3.00 35 255 4,572 +30
29SEP26 550.00 C 9.92 10.23 7.73 7.89 -2.86 35 139 46,133 -115
29SEP26 560.00 C 8.15 9.23 6.96 6.80 -2.74 35 169 7,860 0
29SEP26 570.00 C 7.76 7.80 6.61 5.87 -2.60 35 33 5,381 +3
29SEP26 580.00 C 6.94 6.94 5.68 5.07 -2.48 36 52 7,779 0
29SEP26 590.00 C 6.56 6.56 4.72 4.38 -2.35 36 90 1,470 -30
29SEP26 600.00 C 5.84 5.90 4.49 3.79 -2.23 36 415 21,055 +2
29SEP26 610.00 C 5.30 5.30 3.81 3.28 -2.12 36 60 6,449 +60
29SEP26 620.00 C 4.76 4.76 3.34 2.85 -2.00 37 1,159 5,897 +92
29SEP26 630.00 C 3.47 3.47 3.47 2.47 -1.90 37 1,054 4,716 -684
29SEP26 640.00 C 3.17 3.18 2.90 2.15 -1.80 37 98 7,399 0
29SEP26 650.00 C 3.24 3.35 2.75 1.87 -1.70 37 95 37,733 +10
29SEP26 660.00 C 0.00 0.00 0.00 1.63 -1.61 38 0 7,201 0
29SEP26 670.00 C 2.78 2.78 2.78 1.43 -1.52 38 3 3,094 +3
29SEP26 680.00 C 0.00 0.00 0.00 1.25 -1.44 38 0 10,745 0
29SEP26 690.00 C 0.00 0.00 0.00 1.10 -1.37 38 0 451 0
29SEP26 700.00 C 0.00 0.00 0.00 0.97 -1.29 39 0 2,846 0
29SEP26 710.00 C 0.00 0.00 0.00 0.85 -1.23 39 0 1,219 0
29SEP26 720.00 C 0.00 0.00 0.00 0.75 -1.17 39 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.66 -1.11 39 0 1,337 0
29SEP26 740.00 C 0.00 0.00 0.00 0.59 -1.05 40 0 695 0
29SEP26 750.00 C 0.00 0.00 0.00 0.52 -1.00 40 1,000 1,889 0
29SEP26 760.00 C 1.40 1.40 1.40 0.47 -0.95 40 2 1,373 -2
29SEP26 770.00 C 0.00 0.00 0.00 0.42 -0.90 41 0 1,532 0
29SEP26 780.00 C 0.00 0.00 0.00 0.37 -0.87 41 0 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 0.33 -0.83 41 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.30 -0.79 41 0 990 0
29SEP26 810.00 C 0.00 0.00 0.00 0.27 -0.76 42 0 212 0
29SEP26 820.00 C 0.79 0.85 0.79 0.24 -0.73 42 12 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.22 -0.70 42 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.20 -0.67 42 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.18 -0.65 43 0 791 0
29SEP26 860.00 C 0.71 0.71 0.71 0.16 -0.62 43 88 138 -88
29SEP26 870.00 C 0.84 0.84 0.84 0.15 -0.60 43 120 89 -120
29SEP26 880.00 C 0.00 0.00 0.00 0.13 -0.58 43 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.12 -0.56 43 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.11 -0.55 44 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.10 -0.53 44 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.09 -0.52 44 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.08 -0.49 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.07 -0.48 44 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.06 -0.47 44 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.05 -0.46 44 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.04 -0.46 44 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.03 -0.45 43 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.02 -0.45 42 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.44 41 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 221.44 -9.84 48 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 216.46 -9.98 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 211.79 -9.81 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 206.83 -9.95 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 202.03 -9.18 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 197.24 -9.91 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 192.44 -9.91 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 187.65 -9.90 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 182.89 -10.16 42 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 178.34 -9.58 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 173.57 -9.30 41 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 168.77 -9.46 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 163.91 -9.08 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 159.21 -9.17 38 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 154.52 -8.95 38 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 145.57 -8.19 37 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 136.35 -7.88 36 0 90 0
30DEC26 330.00 C 126.65 126.65 126.65 127.80 -7.11 36 1 1 +1
30DEC26 340.00 C 0.00 0.00 0.00 119.07 -6.77 35 0 212 0
30DEC26 350.00 C 110.89 110.89 110.89 110.61 -6.46 34 10 190 +10
30DEC26 360.00 C 102.56 102.56 102.56 102.16 -6.46 34 10 191 -10
30DEC26 370.00 C 0.00 0.00 0.00 94.25 -6.29 33 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 86.57 -5.72 33 0 529 0
30DEC26 390.00 C 79.09 79.09 79.09 78.43 -7.12 31 10 349 -10
30DEC26 400.00 C 75.00 75.00 75.00 71.83 -4.55 32 53 3,435 +3
30DEC26 410.00 C 0.00 0.00 0.00 65.61 -4.51 32 0 253 0
30DEC26 420.00 C 61.00 61.00 61.00 61.00 -5.20 33 2 531 0
30DEC26 430.00 C 56.00 62.00 53.41 54.89 -3.94 32 250 6,614 -30
30DEC26 440.00 C 50.57 51.94 50.57 49.74 -5.65 32 31 680 -1
30DEC26 450.00 C 48.00 48.00 46.00 45.29 -5.30 32 243 6,180 +195
30DEC26 460.00 C 42.00 42.56 39.96 40.63 -5.54 32 264 5,573 -129
30DEC26 470.00 C 39.31 39.31 35.82 36.65 -5.32 32 109 1,723 +103
30DEC26 480.00 C 34.06 34.68 33.61 33.13 -4.98 32 29 5,319 +6
30DEC26 490.00 C 0.00 0.00 0.00 29.99 -4.58 33 0 2,126 0
30DEC26 500.00 C 27.80 31.84 25.61 27.02 -4.31 33 907 4,683 -68
30DEC26 510.00 C 25.00 25.00 24.02 24.02 -4.36 33 1,592 4,773 +1,273
30DEC26 520.00 C 23.10 24.60 22.50 21.60 -4.09 33 143 6,889 +60
30DEC26 530.00 C 20.00 20.00 20.00 19.27 -3.98 33 90 3,225 +90
30DEC26 540.00 C 19.09 19.09 17.10 17.17 -3.86 33 61 14,128 -29
30DEC26 550.00 C 19.84 19.84 15.50 15.28 -3.74 33 250 12,594 -28
30DEC26 560.00 C 14.50 15.08 14.12 13.58 -3.62 33 66 3,281 -31
30DEC26 570.00 C 14.51 15.80 13.29 12.06 -3.50 33 51 5,193 -44
30DEC26 580.00 C 13.34 13.90 12.55 10.71 -3.36 33 83 9,853 +35
30DEC26 590.00 C 12.86 12.86 10.65 9.49 -3.24 33 204 3,604 -48
30DEC26 600.00 C 11.91 12.03 9.71 8.41 -3.11 33 146 19,584 +6
30DEC26 610.00 C 0.00 0.00 0.00 7.44 -2.98 33 1,875 5,660 +423
30DEC26 620.00 C 0.00 0.00 0.00 6.59 -2.85 33 0 7,608 0
30DEC26 630.00 C 8.40 8.40 8.40 5.82 -2.73 33 10 1,792 0
30DEC26 640.00 C 7.90 7.90 7.90 5.15 -2.60 33 1 3,378 -1
30DEC26 650.00 C 8.05 8.05 6.75 4.55 -2.48 33 72 2,863 +39
30DEC26 660.00 C 6.00 6.50 6.00 4.02 -2.36 33 5 2,288 +1
30DEC26 670.00 C 6.51 6.51 6.51 3.55 -2.24 33 30 985 +30
30DEC26 680.00 C 5.98 6.08 5.98 3.13 -2.13 33 48 1,444 -2
30DEC26 690.00 C 5.70 5.70 5.70 2.76 -2.03 33 46 743 +46
30DEC26 700.00 C 5.56 5.56 5.00 2.44 -1.92 33 79 15,589 0
30DEC26 710.00 C 5.01 5.01 5.01 2.15 -1.82 33 46 463 -15
30DEC26 720.00 C 0.00 0.00 0.00 1.90 -1.72 33 0 1,528 0
30DEC26 730.00 C 0.00 0.00 0.00 1.68 -1.62 33 0 595 0
30DEC26 740.00 C 0.00 0.00 0.00 1.48 -1.54 33 0 2,246 0
30DEC26 750.00 C 4.10 4.10 3.80 1.31 -1.45 33 20 13,636 +20
30DEC26 760.00 C 0.00 0.00 0.00 1.15 -1.37 33 0 2,635 0
30DEC26 770.00 C 3.83 3.83 3.83 1.02 -1.29 34 46 2,563 +46
30DEC26 780.00 C 3.86 3.86 3.86 0.90 -1.22 34 50 1,996 0
30DEC26 790.00 C 3.46 3.46 3.46 0.80 -1.15 34 46 621 +46
30DEC26 800.00 C 0.00 0.00 0.00 0.70 -1.09 34 0 916 0
30DEC26 810.00 C 3.33 3.33 3.33 0.62 -1.02 34 30 1,082 -30
30DEC26 820.00 C 3.05 3.06 3.05 0.55 -0.96 34 52 872 +20
30DEC26 830.00 C 3.05 3.05 2.92 0.49 -0.91 34 80 1,623 +20
30DEC26 840.00 C 0.00 0.00 0.00 0.42 -0.83 34 0 471 0
30DEC26 850.00 C 2.80 2.80 2.80 0.37 -0.79 34 30 463 0
30DEC26 860.00 C 2.69 2.69 2.69 0.33 -0.74 34 30 103 -30
30DEC26 870.00 C 0.00 0.00 0.00 0.29 -0.73 34 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.26 -0.66 34 0 220 0
30DEC26 890.00 C 0.00 0.00 0.00 0.23 -0.62 34 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.20 -0.59 34 0 475 0
30DEC26 910.00 C 0.00 0.00 0.00 0.18 -0.55 34 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 0.16 -0.52 34 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.14 -0.50 34 0 134 0
30DEC26 940.00 C 0.00 0.00 0.00 0.13 -0.46 34 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.11 -0.44 34 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.10 -0.42 34 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.09 -0.41 34 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.08 -0.40 34 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.07 -0.40 34 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.06 -0.39 34 0 3,268 0
30MAR27 230.00 C 0.00 0.00 0.00 224.37 -11.27 46 0 10,000 0
30MAR27 235.00 C 221.49 221.49 221.49 219.65 -10.19 45 30 30 +30
30MAR27 240.00 C 0.00 0.00 0.00 214.93 -10.80 45 0 0 0
30MAR27 245.00 C 212.04 212.04 212.04 210.21 -9.81 44 30 30 +30
30MAR27 250.00 C 0.00 0.00 0.00 205.50 -9.06 43 0 111 0
30MAR27 255.00 C 202.60 202.60 202.60 200.81 -9.77 42 30 30 +30
30MAR27 260.00 C 197.96 197.96 197.96 196.13 -10.06 42 30 30 +30
30MAR27 265.00 C 193.27 193.27 193.27 191.47 -9.88 41 30 32 +30
30MAR27 270.00 C 0.00 0.00 0.00 186.82 -9.73 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 182.20 -9.57 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 177.59 -9.44 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 173.02 -9.30 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 168.48 -9.17 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 163.97 -9.05 38 0 0 0
30MAR27 300.00 C 160.50 162.00 160.50 159.48 -8.96 37 4 189 +4
30MAR27 310.00 C 0.00 0.00 0.00 150.67 -8.74 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 142.04 -8.54 36 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 133.57 -8.40 35 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 125.38 -8.22 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 119.25 -6.24 36 0 10,667 0
30MAR27 360.00 C 111.21 111.21 111.21 109.62 -8.03 34 20 341 0
30MAR27 370.00 C 0.00 0.00 0.00 102.17 -7.92 33 0 178 0
30MAR27 380.00 C 96.57 98.85 96.57 95.01 -7.82 33 71 249 +41
30MAR27 390.00 C 90.45 90.45 90.45 88.17 -4.28 33 10 166 0
30MAR27 400.00 C 85.87 85.87 85.87 81.03 -8.20 32 11 1,293 -10
30MAR27 410.00 C 0.00 0.00 0.00 74.98 -5.50 32 0 41 0
30MAR27 420.00 C 0.00 0.00 0.00 71.32 -3.31 33 0 19,756 0
30MAR27 430.00 C 0.00 0.00 0.00 64.78 -4.31 32 0 951 0
30MAR27 440.00 C 60.00 62.22 60.00 59.71 -6.06 32 7 1,088 +3
30MAR27 450.00 C 55.99 56.00 55.99 55.01 -5.67 32 32 1,046 +2
30MAR27 460.00 C 51.79 53.69 50.41 50.41 -5.48 32 132 1,088 -4
30MAR27 470.00 C 47.00 48.27 47.00 46.48 -4.94 32 27 3,543 +24
30MAR27 480.00 C 43.35 44.71 43.35 42.64 -4.60 32 107 4,125 +14
30MAR27 490.00 C 39.70 39.70 39.70 39.33 -4.01 32 2 621 +2
30MAR27 500.00 C 39.70 41.00 36.50 36.05 -3.65 32 25 2,801 -4
30MAR27 510.00 C 33.64 33.64 33.64 33.02 -3.30 32 40 924 +40
30MAR27 520.00 C 0.00 0.00 0.00 30.23 -2.95 32 0 2,208 0
30MAR27 530.00 C 0.00 0.00 0.00 27.65 -2.63 32 0 3,436 0
30MAR27 540.00 C 30.70 30.70 30.70 25.28 -2.31 32 2 3,589 0
30MAR27 550.00 C 25.11 25.65 22.85 23.10 -2.01 32 107 1,375 +51
30MAR27 560.00 C 22.85 22.85 22.85 21.10 -1.73 32 30 2,913 0
30MAR27 570.00 C 21.14 22.05 21.14 19.27 -1.46 32 40 1,658 0
30MAR27 580.00 C 19.89 19.89 17.72 17.59 -1.21 32 60 1,521 +53
30MAR27 590.00 C 18.40 18.40 18.40 16.06 -0.97 32 2 1,397 0
30MAR27 600.00 C 17.50 17.98 16.27 14.65 -0.77 33 244 5,951 -8
30MAR27 610.00 C 15.71 15.71 15.71 13.37 -0.57 33 46 1,804 -19
30MAR27 620.00 C 13.24 13.24 13.24 12.20 -0.39 33 45 2,577 0
30MAR27 630.00 C 13.78 13.78 13.75 11.13 -0.23 33 75 1,382 -34
30MAR27 640.00 C 12.82 12.82 12.82 10.15 -0.09 33 45 972 +45
30MAR27 650.00 C 11.81 11.81 10.66 9.26 +0.04 33 66 657 +20
30MAR27 660.00 C 0.00 0.00 0.00 8.45 +0.15 33 0 200 0
30MAR27 670.00 C 0.00 0.00 0.00 7.71 +0.25 33 0 2,290 0
30MAR27 680.00 C 0.00 0.00 0.00 7.04 +0.34 33 0 849 0
30MAR27 690.00 C 8.40 8.40 8.40 6.42 +0.40 33 45 413 +45
30MAR27 700.00 C 8.63 8.80 8.02 5.86 +0.46 33 96 7,176 +7
30MAR27 710.00 C 8.80 8.80 8.80 5.36 +0.53 33 1 1,756 0
30MAR27 720.00 C 8.08 8.08 8.08 4.89 +0.56 33 45 198 +45
30MAR27 730.00 C 6.82 6.82 6.82 4.47 +0.60 33 45 186 +45
30MAR27 740.00 C 7.39 7.39 7.39 4.09 +0.63 33 45 2,441 -38
30MAR27 750.00 C 0.00 0.00 0.00 3.74 +0.65 33 0 159 0
30MAR27 760.00 C 0.00 0.00 0.00 3.42 +0.66 33 1 155 +1
30MAR27 770.00 C 0.00 0.00 0.00 3.13 +0.66 33 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 2.86 +0.66 34 0 258 0
30MAR27 790.00 C 0.00 0.00 0.00 2.62 +0.66 34 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 2.40 +0.61 34 0 330 0
30MAR27 810.00 C 0.00 0.00 0.00 2.20 +0.56 34 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.96 +0.45 34 0 147 0
30MAR27 830.00 C 4.08 4.08 4.08 1.80 +0.40 34 30 256 0
30MAR27 840.00 C 4.81 4.81 4.16 1.65 +0.40 34 60 149 +60
30MAR27 850.00 C 3.95 3.95 3.95 1.56 +0.40 34 30 826 +30
29JUN27 300.00 C 165.85 165.85 165.85 164.07 -6.06 39 5 98 +5
29JUN27 310.00 C 155.45 155.45 155.45 154.31 -7.06 37 30 30 +30
29JUN27 320.00 C 147.15 148.78 147.15 145.99 -6.70 36 80 82 +80
29JUN27 330.00 C 139.10 140.62 138.92 137.88 -6.51 35 100 103 +100
29JUN27 340.00 C 0.00 0.00 0.00 130.00 -6.23 35 0 0 0
29JUN27 350.00 C 124.82 124.82 124.82 122.34 -6.08 34 30 30 +30
29JUN27 360.00 C 116.28 116.28 116.28 115.23 -5.61 34 30 30 +30
29JUN27 370.00 C 0.00 0.00 0.00 108.09 -5.43 34 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 100.96 -5.63 33 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 94.53 -5.30 33 0 4 0
29JUN27 400.00 C 96.00 96.00 96.00 88.95 -4.56 33 6 16 +6
29JUN27 410.00 C 0.00 0.00 0.00 82.21 -5.25 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 75.05 -6.47 32 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 71.76 -2.20 33 0 123 0
29JUN27 440.00 C 67.00 72.98 67.00 66.71 -4.26 33 22 82 +17
29JUN27 450.00 C 61.00 61.00 61.00 62.07 -3.88 32 5 124 +5
29JUN27 460.00 C 0.00 0.00 0.00 57.59 -3.87 32 0 154 0
29JUN27 470.00 C 0.00 0.00 0.00 53.27 -3.79 32 0 138 0
29JUN27 480.00 C 53.00 53.00 53.00 49.61 -4.04 32 5 79 +5
29JUN27 490.00 C 48.44 48.44 48.44 46.07 -4.74 32 1 43 0
29JUN27 500.00 C 43.78 45.00 42.48 42.54 -5.46 32 43 1,191 -20
29JUN27 510.00 C 0.00 0.00 0.00 39.49 -5.84 32 0 123 0
29JUN27 520.00 C 0.00 0.00 0.00 36.68 -5.82 32 0 80 0
29JUN27 530.00 C 0.00 0.00 0.00 33.87 -5.84 32 0 340 0
29JUN27 540.00 C 0.00 0.00 0.00 31.22 -5.89 32 0 259 0
29JUN27 550.00 C 31.11 31.11 28.92 29.05 -5.78 32 47 685 -15
29JUN27 560.00 C 29.10 29.10 29.10 26.88 -6.24 32 30 51 +30
29JUN27 570.00 C 27.44 27.72 26.95 24.72 -7.08 32 93 97 +89
29JUN27 580.00 C 27.26 27.26 27.26 22.85 -7.65 32 100 102 +100
29JUN27 590.00 C 0.00 0.00 0.00 21.23 -7.99 32 0 5 0
29JUN27 600.00 C 20.64 21.65 20.64 19.62 -8.33 32 106 909 +106
29JUN27 610.00 C 21.01 21.14 20.37 18.01 -8.71 32 100 106 +40
29JUN27 620.00 C 0.00 0.00 0.00 16.62 -9.21 32 0 53 0
29JUN27 630.00 C 0.00 0.00 0.00 15.46 -9.54 32 0 8 0
29JUN27 640.00 C 17.23 17.23 17.23 14.30 -9.88 32 45 47 +17
29JUN27 650.00 C 16.52 16.52 16.52 13.14 -10.23 32 45 92 +45
29JUN27 660.00 C 16.20 16.20 16.20 12.03 -10.56 32 30 87 0
29JUN27 670.00 C 16.00 16.00 13.51 11.22 -10.61 32 82 332 +32
TOTAL CALL 262,694 1,579,522 -39,689
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
12JUN26 390.00 P 0.16 0.16 0.11 0.03 -0.03 49 49 50 +20
12JUN26 400.00 P 0.28 0.38 0.15 0.10 -0.04 47 28 97 +9
12JUN26 410.00 P 0.65 0.77 0.44 0.37 +0.05 47 680 643 +79
12JUN26 420.00 P 1.00 1.62 0.59 1.11 +0.40 47 1,317 1,204 +314
12JUN26 430.00 P 2.60 3.46 1.14 2.61 +1.06 46 4,673 2,286 +851
12JUN26 440.00 P 5.16 6.86 2.00 5.55 +2.36 45 4,351 2,962 +792
12JUN26 450.00 P 8.50 12.57 4.88 10.51 +4.21 46 1,552 1,871 +236
12JUN26 460.00 P 14.07 19.50 9.89 16.76 +4.54 44 334 1,530 +15
12JUN26 470.00 P 25.84 25.84 17.58 25.60 +5.87 50 112 805 -42
12JUN26 480.00 P 30.00 30.00 30.00 34.45 +5.46 50 1 372 -1
12JUN26 490.00 P 0.00 0.00 0.00 43.96 +5.75 51 0 133 0
12JUN26 500.00 P 0.00 0.00 0.00 53.73 +6.00 53 0 19 0
12JUN26 510.00 P 0.00 0.00 0.00 63.63 +6.20 54 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 73.60 +6.36 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 83.60 +6.48 0 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 93.94 +6.91 92 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 103.90 +6.92 98 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 113.90 +6.97 105 0 4 0
12JUN26 570.00 P 0.00 0.00 0.00 123.90 +7.00 111 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 133.90 +7.02 118 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 143.94 +7.07 126 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 153.94 +7.09 133 0 0 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18JUN26 340.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
18JUN26 350.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
18JUN26 360.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
18JUN26 370.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
18JUN26 380.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
18JUN26 390.00 P 0.46 0.65 0.46 0.19 - 39 18 18 -
18JUN26 400.00 P 0.81 1.00 0.70 0.52 - 39 53 52 -
18JUN26 410.00 P 1.57 2.00 1.21 1.24 - 39 160 121 -
18JUN26 420.00 P 2.73 2.98 1.84 2.64 - 39 437 364 -
18JUN26 430.00 P 4.63 5.08 2.80 4.82 - 38 349 151 -
18JUN26 440.00 P 8.10 9.23 5.14 8.35 - 38 99 76 -
18JUN26 450.00 P 13.03 14.53 8.20 13.40 - 39 905 390 -
18JUN26 460.00 P 18.50 19.41 13.41 19.68 - 39 234 174 -
18JUN26 470.00 P 20.26 20.26 20.26 27.34 - 40 30 30 -
18JUN26 480.00 P 33.99 33.99 33.99 35.83 - 42 1 1 -
18JUN26 490.00 P 0.00 0.00 0.00 44.85 - 42 0 0 -
18JUN26 500.00 P 0.00 0.00 0.00 54.26 - 44 0 0 -
18JUN26 510.00 P 0.00 0.00 0.00 63.91 - 44 0 0 -
18JUN26 520.00 P 0.00 0.00 0.00 73.73 - 46 0 0 -
18JUN26 530.00 P 0.00 0.00 0.00 83.64 - 47 0 0 -
18JUN26 540.00 P 0.00 0.00 0.00 93.94 - 60 0 0 -
18JUN26 550.00 P 0.00 0.00 0.00 103.92 - 64 0 0 -
18JUN26 560.00 P 0.00 0.00 0.00 113.94 - 70 0 0 -
18JUN26 570.00 P 0.00 0.00 0.00 123.94 - 74 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29JUN26 310.00 P 0.10 0.10 0.10 0.01 0.00 48 10 90 -10
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 559 0
29JUN26 350.00 P 0.24 0.24 0.19 0.04 +0.03 38 81 638 -64
29JUN26 360.00 P 0.38 0.40 0.38 0.10 +0.09 37 65 2,821 0
29JUN26 370.00 P 0.60 0.61 0.53 0.23 +0.21 37 262 2,599 +34
29JUN26 380.00 P 0.75 0.94 0.60 0.47 +0.38 37 197 4,875 +113
29JUN26 390.00 P 1.40 1.40 0.88 0.95 +0.67 36 422 5,737 +19
29JUN26 400.00 P 1.80 2.22 1.24 1.75 +1.02 36 966 19,359 +154
29JUN26 410.00 P 3.06 3.53 1.95 2.83 +1.15 35 2,477 9,653 +794
29JUN26 420.00 P 5.03 5.55 3.15 4.72 +1.40 34 5,332 13,142 -826
29JUN26 430.00 P 8.00 8.50 5.10 7.35 +1.82 34 964 17,804 +287
29JUN26 440.00 P 10.00 12.50 7.62 11.11 +2.21 33 2,830 10,820 +806
29JUN26 450.00 P 16.09 17.58 11.40 16.19 +2.85 34 2,512 21,732 +1,081
29JUN26 460.00 P 22.00 24.00 16.81 22.77 +3.74 35 1,004 16,835 +188
29JUN26 470.00 P 29.72 31.30 23.00 29.57 +3.95 35 218 9,613 +90
29JUN26 480.00 P 38.66 39.10 30.20 39.09 +6.13 40 58 9,619 -1
29JUN26 490.00 P 45.14 48.00 37.50 45.19 +4.30 32 31 12,792 -20
29JUN26 500.00 P 54.59 56.95 46.60 55.90 +6.62 40 1,277 16,297 -568
29JUN26 510.00 P 58.56 65.45 57.67 65.45 +7.47 43 270 15,389 -100
29JUN26 520.00 P 69.00 76.63 67.00 74.49 +5.50 41 46 13,516 -31
29JUN26 530.00 P 85.72 85.72 85.72 84.16 +5.75 42 30 4,397 0
29JUN26 540.00 P 95.00 95.00 95.00 93.94 +5.36 44 2 7,654 0
29JUN26 550.00 P 96.00 96.00 96.00 104.54 +6.89 53 4 6,762 -2
29JUN26 560.00 P 113.46 115.70 110.03 114.05 +6.61 52 285 12,971 +128
29JUN26 570.00 P 0.00 0.00 0.00 124.52 +7.28 60 0 3,520 0
29JUN26 580.00 P 131.00 131.00 131.00 134.50 +7.38 63 2 5,816 -2
29JUN26 590.00 P 0.00 0.00 0.00 144.52 +7.50 67 0 1,873 0
29JUN26 600.00 P 145.00 153.50 145.00 155.36 +7.34 77 2 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 163.94 +7.04 66 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 173.94 +7.08 69 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 183.94 +7.11 72 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 194.50 +7.68 82 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 203.60 +6.79 0 0 251 -30
29JUN26 660.00 P 210.90 214.50 210.90 214.50 +7.70 88 65 4 0
29JUN26 670.00 P 0.00 0.00 0.00 224.50 +7.70 90 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 234.22 +7.42 89 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 243.93 +7.13 87 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 253.93 +7.13 89 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 263.93 +7.13 92 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 273.93 +7.13 94 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 283.93 +7.13 96 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 293.93 +7.13 98 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 303.93 +7.13 101 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 314.49 +7.69 113 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 324.47 +7.67 115 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 334.19 +7.39 112 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 344.48 +7.68 120 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 354.19 +7.39 117 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 364.49 +7.69 124 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 374.19 +7.39 121 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 384.19 +7.39 123 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 394.47 +7.67 130 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 404.47 +7.67 132 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 414.19 +7.39 129 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 423.92 +7.12 125 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 434.19 +7.39 133 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 443.92 +7.12 129 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 454.20 +7.40 136 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 463.92 +7.12 132 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 474.46 +7.66 145 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.30 0.30 0.30 0.01 -0.01 33 75 75 +75
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 33 0 100 0
30JUL26 330.00 P 0.72 0.72 0.72 0.12 -0.01 33 12 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 651 0
30JUL26 350.00 P 1.29 1.30 1.15 0.47 -0.01 33 253 960 +253
30JUL26 360.00 P 1.09 1.52 1.09 0.85 +0.01 33 15 2,766 +10
30JUL26 370.00 P 2.34 2.34 2.05 1.45 +0.05 33 48 2,171 +16
30JUL26 380.00 P 2.78 3.25 2.10 2.35 +0.25 33 390 11,515 -27
30JUL26 390.00 P 4.00 4.51 2.90 3.64 +0.44 33 412 4,131 -241
30JUL26 400.00 P 5.00 6.25 4.06 5.40 +0.70 33 1,373 8,078 -320
30JUL26 410.00 P 7.88 8.63 5.75 7.45 +0.78 32 949 3,275 +84
30JUL26 420.00 P 9.87 11.70 7.95 10.12 +0.94 32 2,044 18,133 +1,708
30JUL26 430.00 P 13.98 15.00 11.00 13.79 +1.53 32 927 20,919 -147
30JUL26 440.00 P 17.00 19.90 14.18 18.00 +1.95 32 911 12,433 +553
30JUL26 450.00 P 23.61 25.00 18.60 23.21 +2.70 32 1,227 8,055 +316
30JUL26 460.00 P 29.62 31.27 24.67 29.46 +3.86 33 2,250 9,001 +294
30JUL26 470.00 P 34.00 37.89 30.50 36.51 +4.74 34 899 10,155 +420
30JUL26 480.00 P 43.30 44.00 42.00 43.24 +4.77 34 128 6,298 +128
30JUL26 490.00 P 50.97 50.97 50.97 51.13 +5.41 34 2 3,706 -2
30JUL26 500.00 P 50.33 50.33 50.33 59.39 +5.95 35 1 1,564 +1
30JUL26 510.00 P 60.36 63.30 60.36 68.06 +6.62 36 5 687 0
30JUL26 520.00 P 0.00 0.00 0.00 77.07 +7.26 36 0 808 0
30JUL26 530.00 P 83.00 83.00 78.00 86.25 +7.66 37 11 2,954 +9
30JUL26 540.00 P 0.00 0.00 0.00 95.73 +5.81 38 0 1,091 0
30JUL26 550.00 P 0.00 0.00 0.00 105.13 +5.92 39 0 1,134 0
30JUL26 560.00 P 114.00 114.00 113.60 114.94 +6.33 41 4 442 +2
30JUL26 570.00 P 124.00 124.00 124.00 124.66 +6.50 42 3 497 0
30JUL26 580.00 P 130.64 130.64 130.64 134.53 +6.74 43 30 1,070 +30
30JUL26 590.00 P 0.00 0.00 0.00 144.52 +7.02 46 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 155.36 +7.34 52 0 3,620 0
30JUL26 610.00 P 0.00 0.00 0.00 164.21 +7.10 48 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 173.94 +6.94 48 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 183.94 +7.03 49 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 194.50 +7.65 56 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 204.20 +7.39 56 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 214.50 +7.70 59 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 224.50 +7.70 61 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 234.37 +7.57 62 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 244.20 +7.40 63 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 254.37 +7.57 66 0 0 -30
30JUL26 710.00 P 0.00 0.00 0.00 264.37 +7.57 68 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 273.93 +7.13 65 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 283.93 +7.13 66 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 294.20 +7.40 71 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 303.93 +7.13 70 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 314.49 +7.69 76 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 324.47 +7.67 78 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 334.34 +7.54 78 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 344.48 +7.68 81 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 354.19 +7.39 80 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 38 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 0.01 -0.01 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
28AUG26 295.00 P 0.62 0.62 0.62 0.06 -0.07 33 1 21 +1
28AUG26 300.00 P 0.00 0.00 0.00 0.09 -0.08 33 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.18 -0.10 33 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.34 -0.13 33 0 62 0
28AUG26 330.00 P 1.15 1.23 1.15 0.58 -0.20 33 8 209 +8
28AUG26 340.00 P 0.00 0.00 0.00 0.96 -0.25 33 0 1,049 0
28AUG26 350.00 P 2.14 2.14 2.11 1.52 -0.25 33 151 1,153 +151
28AUG26 360.00 P 2.79 2.93 2.79 2.31 -0.13 33 11 628 +11
28AUG26 370.00 P 3.21 4.21 3.21 3.37 -0.04 33 118 675 -28
28AUG26 380.00 P 4.32 5.69 4.22 4.84 +0.10 33 177 1,606 +76
28AUG26 390.00 P 6.30 7.46 5.40 6.66 +0.25 33 224 1,934 +106
28AUG26 400.00 P 8.45 9.72 7.10 8.80 +0.38 33 436 3,827 -286
28AUG26 410.00 P 11.93 12.65 9.30 11.49 +0.69 32 747 3,871 +421
28AUG26 420.00 P 15.22 16.00 11.89 14.79 +0.99 33 492 4,975 -58
28AUG26 430.00 P 18.47 20.00 15.01 18.56 +1.33 32 707 8,288 +163
28AUG26 440.00 P 21.79 24.40 19.18 22.96 +1.88 32 812 8,409 +556
28AUG26 450.00 P 26.79 28.76 23.34 28.23 +2.67 32 383 5,508 +79
28AUG26 460.00 P 32.35 35.00 29.22 34.05 +3.46 33 352 9,024 -26
28AUG26 470.00 P 41.29 42.00 34.65 40.65 +4.10 33 810 3,712 -309
28AUG26 480.00 P 41.32 41.67 41.32 47.62 +4.50 33 74 2,952 0
28AUG26 490.00 P 0.00 0.00 0.00 55.11 +5.02 34 0 1,831 0
28AUG26 500.00 P 62.27 63.00 55.84 60.85 +3.48 31 111 1,280 +111
28AUG26 510.00 P 0.00 0.00 0.00 70.79 +3.66 34 0 277 0
28AUG26 520.00 P 0.00 0.00 0.00 78.27 +2.99 33 0 450 0
28AUG26 530.00 P 0.00 0.00 0.00 88.77 +4.92 36 0 713 0
28AUG26 540.00 P 100.00 100.00 100.00 97.97 +5.44 37 1 1,059 +1
28AUG26 550.00 P 0.00 0.00 0.00 107.07 +7.86 38 0 843 0
28AUG26 560.00 P 0.00 0.00 0.00 116.29 +7.68 38 0 697 0
28AUG26 570.00 P 0.00 0.00 0.00 125.63 +7.47 38 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 134.86 +5.64 38 0 1,240 0
28AUG26 590.00 P 135.15 135.68 135.15 144.77 +6.11 39 60 3,466 +60
28AUG26 600.00 P 0.00 0.00 0.00 155.36 +7.11 43 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 164.49 +6.58 42 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 174.20 +6.60 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 184.48 +7.09 45 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 194.50 +7.29 47 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 204.38 +7.31 48 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 214.50 +7.55 50 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 224.50 +7.61 51 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 234.48 +7.64 53 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 244.48 +7.68 54 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 254.48 +7.68 56 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 264.37 +7.57 57 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 274.20 +7.40 57 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 284.20 +7.40 58 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 294.20 +7.40 60 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 304.20 +7.40 61 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 0.00 34 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 270.00 P 0.53 0.66 0.53 0.02 -0.01 30 90 90 +90
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.09 0.00 30 0 60 0
29SEP26 295.00 P 1.14 1.14 1.14 0.12 -0.01 30 30 166 +30
29SEP26 300.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 283 0
29SEP26 310.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 102 0
29SEP26 320.00 P 0.00 0.00 0.00 0.58 +0.11 31 0 193 0
29SEP26 330.00 P 0.00 0.00 0.00 0.97 +0.19 31 0 260 0
29SEP26 340.00 P 2.52 2.65 2.52 1.52 +0.31 31 256 439 +151
29SEP26 350.00 P 3.65 3.65 3.65 2.30 +0.53 31 1 618 +1
29SEP26 360.00 P 4.20 4.35 4.20 3.40 +0.96 31 7 3,857 +7
29SEP26 370.00 P 5.78 6.05 5.78 4.86 +1.44 31 51 3,310 -43
29SEP26 380.00 P 7.00 7.50 7.00 6.70 +1.67 31 48 3,535 +46
29SEP26 390.00 P 9.36 9.98 7.86 8.93 +1.84 32 166 3,076 +44
29SEP26 400.00 P 10.00 12.65 9.87 11.50 +1.86 32 622 6,049 +58
29SEP26 410.00 P 13.90 15.75 13.40 14.55 +2.02 32 1,295 9,926 -1,095
29SEP26 420.00 P 18.16 18.26 17.30 18.13 +2.57 32 199 8,517 +140
29SEP26 430.00 P 23.30 23.31 19.59 21.93 +2.52 31 207 12,448 -62
29SEP26 440.00 P 26.00 28.00 22.61 26.72 +2.97 31 323 16,884 +133
29SEP26 450.00 P 31.53 32.91 27.12 31.91 +3.19 32 173 15,021 -1,507
29SEP26 460.00 P 38.10 38.10 32.34 37.73 +3.49 32 62 14,764 0
29SEP26 470.00 P 45.25 45.33 41.18 44.47 +4.36 32 340 10,075 -220
29SEP26 480.00 P 51.50 51.50 46.00 51.03 +4.36 33 82 9,013 -9
29SEP26 490.00 P 0.00 0.00 0.00 58.13 +4.76 33 0 4,590 0
29SEP26 500.00 P 64.97 66.10 61.25 64.00 +3.34 31 162 14,722 +89
29SEP26 510.00 P 68.02 68.02 68.02 73.96 +5.94 34 1 6,554 0
29SEP26 520.00 P 79.59 79.59 79.59 82.02 +6.10 34 10 7,976 0
29SEP26 530.00 P 0.00 0.00 0.00 90.00 +3.53 33 0 3,438 0
29SEP26 540.00 P 99.00 102.00 98.00 99.68 +7.15 35 16 11,205 -14
29SEP26 550.00 P 104.27 107.81 104.27 108.53 +7.44 35 122 7,828 -60
29SEP26 560.00 P 117.22 117.22 117.22 117.53 +7.71 36 2 7,040 +2
29SEP26 570.00 P 125.88 126.00 117.48 126.71 +8.10 36 122 3,422 +122
29SEP26 580.00 P 132.53 135.00 132.00 135.94 +5.14 36 33 4,918 +1
29SEP26 590.00 P 0.00 0.00 0.00 145.28 +5.21 36 0 1,201 0
29SEP26 600.00 P 152.65 156.00 152.00 155.36 +5.85 38 618 12,932 -128
29SEP26 610.00 P 0.00 0.00 0.00 164.49 +5.51 37 0 1,948 0
29SEP26 620.00 P 0.00 0.00 0.00 174.35 +5.85 38 0 2,202 0
29SEP26 630.00 P 182.08 182.08 182.08 184.48 +6.30 40 30 1,708 +30
29SEP26 640.00 P 0.00 0.00 0.00 194.50 +6.62 41 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 204.50 +6.89 43 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 214.50 +7.11 44 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 224.50 +7.26 45 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 234.49 +7.39 47 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 244.48 +7.49 48 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 254.50 +7.59 49 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 264.37 +7.52 50 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 274.48 +7.67 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 284.49 +7.69 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 294.33 +7.53 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 304.47 +7.67 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 314.49 +7.69 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 324.47 +7.67 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 334.34 +7.54 58 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 344.49 +7.69 60 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 354.34 +7.54 60 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 364.49 +7.69 62 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 374.37 +7.57 62 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 384.47 +7.67 64 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 394.48 +7.68 65 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 404.47 +7.67 66 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 414.47 +7.67 67 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 424.47 +7.67 68 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 434.47 +7.67 69 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 444.47 +7.67 70 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 454.20 +7.40 69 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 464.47 +7.67 72 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 474.47 +7.67 73 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 484.47 +7.67 73 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 494.56 +7.76 75 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 504.56 +7.76 76 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 514.50 +7.70 76 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 524.50 +7.70 77 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 534.50 +7.70 78 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 544.50 +7.70 79 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 554.50 +7.70 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 1,718 0
30DEC26 235.00 P 0.85 0.85 0.85 0.05 +0.04 31 6 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.10 +0.08 31 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.14 +0.11 31 0 130 0
30DEC26 255.00 P 1.28 1.28 1.28 0.18 +0.13 31 3 120 0
30DEC26 260.00 P 1.29 1.30 1.29 0.24 +0.18 31 95 155 +95
30DEC26 265.00 P 0.00 0.00 0.00 0.30 +0.21 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.39 +0.26 31 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.49 +0.31 31 0 36 0
30DEC26 280.00 P 2.06 2.06 2.06 0.61 +0.37 31 30 36 +28
30DEC26 285.00 P 2.25 2.25 2.25 0.77 +0.45 31 30 30 +30
30DEC26 290.00 P 2.45 2.45 2.45 0.93 +0.50 31 30 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.15 +0.61 31 0 61 0
30DEC26 300.00 P 2.70 2.70 2.70 1.40 +0.68 31 50 172 -50
30DEC26 310.00 P 0.00 0.00 0.00 2.07 +0.90 31 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.84 +1.08 31 0 557 0
30DEC26 330.00 P 0.00 0.00 0.00 3.93 +1.36 31 0 453 0
30DEC26 340.00 P 0.00 0.00 0.00 5.24 +1.55 32 0 276 0
30DEC26 350.00 P 7.76 7.76 7.76 6.77 +1.70 32 7 893 -6
30DEC26 360.00 P 8.84 9.35 8.84 8.75 +2.03 32 55 1,190 +45
30DEC26 370.00 P 0.00 0.00 0.00 10.92 +2.03 32 0 1,364 0
30DEC26 380.00 P 13.00 14.10 11.60 13.26 +1.92 31 176 2,069 +16
30DEC26 390.00 P 15.35 15.58 15.24 15.90 +1.71 31 122 2,085 +122
30DEC26 400.00 P 19.41 19.90 17.03 18.94 +1.98 31 112 10,938 +23
30DEC26 410.00 P 22.50 22.50 21.55 22.49 +2.37 31 130 9,293 0
30DEC26 420.00 P 26.00 27.00 23.15 26.36 +2.33 31 88 8,441 +2
30DEC26 430.00 P 30.00 31.32 29.01 30.82 +2.57 31 340 19,660 +59
30DEC26 440.00 P 35.00 35.90 34.40 35.56 +2.45 31 1,234 6,580 +381
30DEC26 450.00 P 40.00 40.80 39.50 40.80 +2.67 31 22 11,225 +1
30DEC26 460.00 P 45.00 45.00 44.98 46.28 +2.59 31 62 6,762 +62
30DEC26 470.00 P 51.10 53.00 47.29 52.25 +2.88 31 7 6,535 +2
30DEC26 480.00 P 57.24 59.20 57.04 59.20 +3.83 31 176 8,393 -175
30DEC26 490.00 P 66.16 66.36 63.92 66.29 +4.49 32 101 3,609 -101
30DEC26 500.00 P 68.30 72.76 66.00 74.35 +6.06 33 84 18,734 0
30DEC26 510.00 P 79.85 80.61 79.85 81.01 +5.65 32 11 6,864 0
30DEC26 520.00 P 88.78 88.78 88.78 88.69 +6.17 33 10 4,935 0
30DEC26 530.00 P 0.00 0.00 0.00 96.28 +6.41 32 0 5,478 0
30DEC26 540.00 P 0.00 0.00 0.00 104.48 +6.84 33 0 2,112 0
30DEC26 550.00 P 109.00 113.36 109.00 109.76 +4.30 30 41 10,977 +11
30DEC26 560.00 P 0.00 0.00 0.00 121.34 +7.87 33 0 4,735 0
30DEC26 570.00 P 131.66 131.66 131.66 130.06 +7.12 33 30 4,461 0
30DEC26 580.00 P 0.00 0.00 0.00 138.86 +1.86 33 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 147.73 +7.66 33 0 3,904 0
30DEC26 600.00 P 159.00 159.00 159.00 157.28 +7.77 34 1 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 165.93 +6.95 33 0 4,704 0
30DEC26 620.00 P 173.50 173.50 173.50 175.17 +6.67 33 1 1,838 -1
30DEC26 630.00 P 182.56 182.56 182.56 185.17 +5.65 34 60 1,715 +45
30DEC26 640.00 P 0.00 0.00 0.00 194.51 +5.56 34 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 204.50 +6.06 35 0 2,315 0
30DEC26 660.00 P 213.25 213.89 203.77 214.50 +6.52 36 120 5,105 +120
30DEC26 670.00 P 0.00 0.00 0.00 224.50 +6.85 37 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 234.49 +7.10 38 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 244.48 +7.33 39 0 0 0
30DEC26 700.00 P 253.19 253.36 253.14 254.50 +7.51 40 170 170 +170
30DEC26 710.00 P 0.00 0.00 0.00 264.48 +7.60 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 274.48 +7.67 42 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 284.49 +7.69 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 294.48 +7.68 44 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 304.48 +7.68 45 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 314.49 +7.69 46 0 0 0
30DEC26 770.00 P 322.82 323.63 322.82 324.48 +7.68 46 180 180 +180
30DEC26 780.00 P 0.00 0.00 0.00 334.48 +7.68 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 344.49 +7.69 48 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 354.34 +7.54 49 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 364.49 +7.69 50 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 374.47 +7.67 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 384.47 +7.67 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 394.48 +7.68 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 404.47 +7.67 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 414.47 +7.67 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 424.47 +7.67 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 434.47 +7.67 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 444.47 +7.67 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 454.47 +7.67 57 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 464.47 +7.67 58 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 474.47 +7.67 58 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 484.47 +7.67 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 494.56 +7.76 60 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 504.56 +7.76 61 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 514.50 +7.70 61 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 524.50 +7.70 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 534.50 +7.70 63 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 544.50 +7.70 63 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 554.50 +7.70 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.41 +0.08 34 0 10,606 0
30MAR27 235.00 P 0.00 0.00 0.00 0.52 +0.12 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 0.60 +0.10 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.73 +0.13 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.88 +0.16 33 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.04 +0.16 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.22 +0.18 33 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.47 +0.24 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.71 +0.19 33 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.96 +0.19 33 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.30 +0.33 33 0 21 0
30MAR27 285.00 P 3.70 3.70 3.70 2.75 +0.35 33 1 10 +1
30MAR27 290.00 P 0.00 0.00 0.00 3.03 +0.33 33 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 3.45 +0.29 33 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 4.08 +0.48 33 0 494 0
30MAR27 310.00 P 0.00 0.00 0.00 5.15 +0.46 33 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 6.55 +0.83 33 0 266 0
30MAR27 330.00 P 7.87 7.87 7.87 8.04 +1.05 33 45 717 +45
30MAR27 340.00 P 9.33 9.33 9.33 9.58 +0.98 32 45 279 +45
30MAR27 350.00 P 11.89 11.89 11.50 11.41 +0.90 32 48 10,808 +47
30MAR27 360.00 P 13.70 13.70 13.70 13.55 +0.97 32 30 1,155 +30
30MAR27 370.00 P 16.10 16.19 16.01 16.00 +0.93 32 208 2,532 -105
30MAR27 380.00 P 18.73 18.74 16.77 18.83 +1.21 32 73 2,301 +62
30MAR27 390.00 P 20.96 21.65 20.96 21.92 +1.15 31 18 2,231 +17
30MAR27 400.00 P 22.36 24.86 22.36 25.24 +1.31 31 48 6,609 +1
30MAR27 410.00 P 27.63 27.63 27.63 29.04 +1.42 31 45 3,113 0
30MAR27 420.00 P 32.95 32.95 32.95 32.88 +1.38 31 30 8,788 +30
30MAR27 430.00 P 34.30 37.70 34.30 37.35 +1.72 31 76 4,921 -43
30MAR27 440.00 P 40.26 41.61 40.26 41.93 +1.67 31 22 4,076 0
30MAR27 450.00 P 48.00 48.00 43.66 46.93 +1.99 31 53 4,374 0
30MAR27 460.00 P 52.50 52.50 48.93 52.45 +2.32 30 71 2,279 +71
30MAR27 470.00 P 54.59 54.59 54.59 58.54 +2.96 31 40 4,504 -40
30MAR27 480.00 P 64.60 64.60 64.60 64.84 +3.74 31 1 2,775 0
30MAR27 490.00 P 0.00 0.00 0.00 71.22 +3.95 31 0 2,363 0
30MAR27 500.00 P 77.70 77.70 77.69 77.80 +4.30 31 11 3,198 +10
30MAR27 510.00 P 86.88 86.88 86.88 85.62 +5.69 31 1 2,465 0
30MAR27 520.00 P 0.00 0.00 0.00 93.02 +5.66 31 0 1,789 0
30MAR27 530.00 P 0.00 0.00 0.00 101.11 +6.30 32 0 736 0
30MAR27 540.00 P 105.00 105.00 105.00 108.78 +6.30 32 1 348 +1
30MAR27 550.00 P 0.00 0.00 0.00 116.93 +6.09 32 0 1,157 0
30MAR27 560.00 P 0.00 0.00 0.00 125.29 +6.41 32 0 541 0
30MAR27 570.00 P 0.00 0.00 0.00 133.41 +6.62 32 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 142.22 +5.22 32 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 150.84 +6.71 32 0 345 0
30MAR27 600.00 P 159.19 159.19 158.00 159.65 +7.49 33 31 1,993 +31
30MAR27 610.00 P 0.00 0.00 0.00 168.51 +7.39 32 0 524 0
30MAR27 620.00 P 169.00 170.00 169.00 177.41 +7.47 32 2 302 -2
30MAR27 630.00 P 184.17 184.17 184.17 186.27 +6.75 32 30 1,353 +30
30MAR27 640.00 P 0.00 0.00 0.00 195.50 +6.55 32 0 173 0
30MAR27 650.00 P 202.22 202.44 202.06 205.00 +6.56 32 120 2,696 +120
30MAR27 660.00 P 0.00 0.00 0.00 214.60 +6.62 32 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 224.50 +6.85 33 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 234.49 +7.10 34 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 244.48 +7.33 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 254.50 +7.51 36 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 264.48 +7.60 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 274.48 +7.67 37 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 284.49 +7.69 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 294.48 +7.68 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 304.48 +7.68 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 314.49 +7.69 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 324.48 +7.68 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 334.48 +7.68 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 344.49 +7.69 43 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 354.34 +7.54 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 364.49 +7.69 44 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 374.47 +7.67 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 384.47 +7.67 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 394.48 +7.68 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 404.47 +7.67 47 0 0 0
29JUN27 300.00 P 7.20 7.46 7.20 6.54 +1.17 32 14 197 +14
29JUN27 310.00 P 0.00 0.00 0.00 8.04 +1.22 32 0 58 0
29JUN27 320.00 P 10.10 10.10 10.10 9.82 +1.47 32 30 60 +30
29JUN27 330.00 P 11.58 11.80 11.58 11.80 +1.54 32 49 138 +2
29JUN27 340.00 P 0.00 0.00 0.00 14.06 +2.05 32 0 90 0
29JUN27 350.00 P 0.00 0.00 0.00 16.24 +2.27 32 0 198 0
29JUN27 360.00 P 17.98 18.55 17.98 18.33 +1.77 32 110 267 +110
29JUN27 370.00 P 21.50 21.50 21.50 21.27 +2.15 31 1 244 +1
29JUN27 380.00 P 22.22 24.00 22.22 24.39 +2.14 31 3 105 +2
29JUN27 390.00 P 0.00 0.00 0.00 27.83 +2.40 31 0 17 0
29JUN27 400.00 P 31.00 31.00 30.00 31.65 +2.50 31 12 64 +10
29JUN27 410.00 P 33.00 33.00 33.00 35.48 +2.46 31 3 24 +3
29JUN27 420.00 P 40.00 40.00 38.93 39.89 +2.86 31 103 322 +103
29JUN27 430.00 P 43.41 43.41 43.41 44.44 +2.80 31 50 189 +50
29JUN27 440.00 P 48.34 48.34 48.34 49.04 +2.77 31 65 437 +65
29JUN27 450.00 P 53.14 55.00 52.46 54.31 +3.16 30 96 273 +94
29JUN27 460.00 P 55.50 57.50 55.50 59.61 +3.09 30 12 135 +12
29JUN27 470.00 P 65.00 65.00 65.00 65.13 +3.23 30 1 31 +1
29JUN27 480.00 P 71.25 71.25 71.25 71.29 +2.99 30 1 100 +1
29JUN27 490.00 P 75.89 75.89 75.89 77.65 +2.45 30 25 54 +25
29JUN27 500.00 P 84.00 84.00 84.00 84.72 +2.58 31 3 1,735 +3
29JUN27 510.00 P 89.57 89.57 89.57 91.66 +2.53 31 25 136 +25
29JUN27 520.00 P 0.00 0.00 0.00 97.38 +0.84 30 1 324 +1
29JUN27 530.00 P 102.00 102.00 102.00 106.35 +2.18 31 5 98 +5
29JUN27 540.00 P 110.00 110.00 110.00 114.01 +2.18 31 2 269 +2
29JUN27 550.00 P 0.00 0.00 0.00 121.78 +2.24 31 0 16 0
29JUN27 560.00 P 0.00 0.00 0.00 129.69 +2.23 31 0 7 0
29JUN27 570.00 P 135.00 135.00 135.00 137.52 +1.83 31 1 8 +1
29JUN27 580.00 P 0.00 0.00 0.00 146.04 +2.09 31 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 154.42 +2.17 31 0 2 0
29JUN27 600.00 P 0.00 0.00 0.00 162.88 +2.28 32 0 35 0
29JUN27 610.00 P 0.00 0.00 0.00 171.48 +2.48 32 0 10 0
29JUN27 620.00 P 172.00 177.00 172.00 179.95 +2.24 31 3 5 +3
29JUN27 630.00 P 0.00 0.00 0.00 188.72 +2.25 31 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 197.58 +2.32 31 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 206.49 +2.41 31 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 216.08 +3.15 31 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 225.52 -3.16 31 0 0 0
TOTAL PUT 62,756 1,009,425 +8,261
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$ 117.50
29JUN26 62.50 C 0.00 0.00 0.00 55.10 +0.48 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.61 +0.34 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.11 +0.53 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.61 +0.33 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.12 +0.33 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.62 +0.51 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.13 +0.32 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.63 -0.05 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.13 +0.58 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.64 +0.58 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.14 +0.36 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.65 +0.55 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.16 +0.53 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.50 +0.30 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.19 +0.47 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.75 +0.47 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.35 +0.46 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.03 +0.44 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.82 +0.41 34 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.78 +0.38 34 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 7.02 +0.56 35 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 5.39 +0.50 35 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 3.95 +0.33 34 0 93 0
29JUN26 120.00 C 2.25 2.70 2.25 2.80 +0.20 33 30 491 +15
29JUN26 122.50 C 1.53 1.64 1.49 1.96 +0.15 33 45 356 +45
29JUN26 125.00 C 0.98 1.40 0.98 1.33 +0.11 34 61 805 +1
29JUN26 127.50 C 0.85 0.85 0.85 0.87 +0.07 34 15 565 +12
29JUN26 130.00 C 0.00 0.00 0.00 0.57 +0.07 34 0 150 0
29JUN26 132.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 611 0
29JUN26 135.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 72 0
29JUN26 140.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 0.00 34 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 0.00 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 37.83 +0.15 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.34 +0.18 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.87 +0.15 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.40 +0.10 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.94 +0.07 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.53 +0.06 34 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.56 -0.68 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.31 -0.60 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.04 -0.66 24 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 16.42 +0.41 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.37 +0.38 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 12.45 +0.35 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.68 +0.33 34 0 65 0
30JUL26 112.50 C 8.18 8.18 8.18 9.23 +0.56 35 15 52 +7
30JUL26 115.00 C 7.46 7.46 7.46 7.77 +0.55 35 20 56 +20
30JUL26 117.50 C 6.14 6.14 6.14 6.39 +0.48 34 40 69 +30
30JUL26 120.00 C 5.00 5.00 5.00 5.20 +0.38 34 10 196 +10
30JUL26 122.50 C 4.06 4.06 4.02 4.20 +0.30 34 106 144 +22
30JUL26 125.00 C 2.98 3.20 2.98 3.36 +0.23 34 78 139 0
30JUL26 127.50 C 2.51 2.51 2.51 2.68 +0.20 34 10 160 0
30JUL26 130.00 C 2.04 2.12 2.04 2.09 +0.15 34 31 430 +1
30JUL26 132.50 C 1.64 1.64 1.64 1.63 +0.12 34 15 80 0
30JUL26 135.00 C 1.26 1.26 1.26 1.24 +0.06 34 15 87 -15
30JUL26 137.50 C 0.94 0.94 0.94 0.94 0.00 34 1 127 -1
30JUL26 140.00 C 0.00 0.00 0.00 0.75 +0.04 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.56 +0.03 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.29 0.00 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 30.84 +0.42 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.49 +0.41 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.10 +0.31 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.68 +0.12 32 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.86 +0.17 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.81 +0.45 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.85 +0.44 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.99 +0.42 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 14.25 +0.40 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 12.63 +0.39 36 0 45 0
28AUG26 112.50 C 10.13 10.59 10.13 11.13 +0.60 36 30 60 +15
28AUG26 115.00 C 8.81 9.87 8.81 9.86 +0.56 37 31 91 +15
28AUG26 117.50 C 7.57 8.60 7.57 8.52 +0.59 37 45 105 +45
28AUG26 120.00 C 6.68 6.68 6.68 7.33 +0.47 36 15 211 +15
28AUG26 122.50 C 0.00 0.00 0.00 6.27 +0.38 36 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 5.35 +0.31 36 0 69 0
28AUG26 127.50 C 0.00 0.00 0.00 4.56 +0.27 36 0 192 0
28AUG26 130.00 C 0.00 0.00 0.00 3.86 +0.23 36 0 108 0
28AUG26 132.50 C 3.16 3.17 3.16 3.24 +0.19 36 30 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.74 +0.18 36 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 2.42 +0.22 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.02 +0.19 37 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.67 +0.16 37 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.38 +0.14 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.14 +0.09 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.91 +0.08 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 55.42 +0.21 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.88 +0.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.42 +0.14 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.61 -0.21 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.17 -0.22 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.71 -0.24 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.30 -0.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.92 -0.22 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.51 -0.55 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.92 -0.79 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.84 -0.53 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 28.49 -0.61 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.19 -0.63 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.06 -0.53 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.86 -0.62 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.29 -0.16 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 18.39 +0.43 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 16.63 +0.41 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.94 +0.38 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.40 +0.38 36 0 86 0
29SEP26 112.50 C 11.07 11.07 11.07 12.31 +0.88 37 15 620 +15
29SEP26 115.00 C 9.80 9.80 9.80 10.84 +0.73 37 15 165 +15
29SEP26 117.50 C 0.00 0.00 0.00 9.58 +0.67 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.42 +0.58 36 0 34 0
29SEP26 122.50 C 0.00 0.00 0.00 7.38 +0.52 36 0 191 0
29SEP26 125.00 C 0.00 0.00 0.00 6.44 +0.41 36 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 5.62 +0.35 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 4.89 +0.31 36 0 357 0
29SEP26 132.50 C 0.00 0.00 0.00 4.25 +0.26 36 0 0 0
29SEP26 135.00 C 3.37 3.37 3.37 3.69 +0.20 36 15 15 +15
29SEP26 137.50 C 0.00 0.00 0.00 3.21 +0.25 36 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.77 +0.24 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.35 +0.19 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.03 +0.18 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.71 +0.16 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.46 +0.13 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 50.42 -0.28 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.77 -0.71 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.37 -0.74 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.07 -0.60 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.76 -0.62 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.52 -0.57 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.39 -0.41 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.30 -0.21 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.89 -0.42 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.89 -0.27 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.14 +0.03 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.15 +0.02 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.39 +0.14 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.58 +0.13 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.44 -0.30 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.51 +0.40 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 18.06 +0.97 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 16.63 +0.98 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.38 +0.99 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.13 +1.00 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.99 +0.98 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.93 +0.98 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.89 +0.96 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.11 +0.94 37 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 8.86 +0.55 36 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.04 +0.51 36 0 0 0
30DEC26 132.50 C 7.31 7.31 7.14 7.37 +0.56 36 30 30 +30
30DEC26 135.00 C 0.00 0.00 0.00 6.70 +0.52 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.05 +0.50 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.70 +0.93 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.14 +0.76 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.64 +0.67 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.18 +0.62 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.72 +0.57 36 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 39.76 -0.52 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.30 +0.15 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.21 +0.12 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.96 -0.14 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.20 +0.05 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.13 -0.02 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.47 +0.13 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.38 -0.42 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.99 -0.15 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 23.37 -0.09 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.83 -0.25 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.25 -0.35 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.99 -0.28 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 17.60 -0.31 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.96 -0.70 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 14.82 -0.34 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.78 -0.34 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.81 -0.27 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.15 -0.39 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.26 +0.28 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.38 +0.23 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.57 +0.18 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.87 +0.13 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.16 +0.08 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.47 +0.05 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.92 +0.03 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.37 -0.01 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.82 -0.05 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.35 -0.04 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 31.39 -0.46 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.67 -0.47 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.97 -0.53 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.46 -0.40 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.91 -0.48 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.92 -0.01 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.03 -0.25 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 21.28 +0.66 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 19.98 +0.64 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.75 +0.62 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.57 +0.60 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.46 +0.57 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.41 +0.55 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.42 +0.53 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.48 +0.48 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.60 +0.43 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.77 +0.45 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.00 +0.40 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.27 +0.38 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.43 +0.24 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.78 +0.24 34 0 0 0
TOTAL CALL 718 14,905 +312
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 36 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 0.00 35 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 153 0
29JUN26 102.50 P 0.42 0.46 0.39 0.18 -0.02 34 104 239 +15
29JUN26 105.00 P 0.00 0.00 0.00 0.37 -0.04 34 0 75 0
29JUN26 107.50 P 0.87 0.87 0.87 0.67 -0.06 34 15 108 0
29JUN26 110.00 P 1.24 1.29 1.24 1.13 -0.11 34 18 333 -15
29JUN26 112.50 P 2.08 2.09 1.94 1.73 -0.23 34 45 171 0
29JUN26 115.00 P 3.06 3.06 2.60 2.72 -0.19 35 212 402 +124
29JUN26 117.50 P 3.74 3.87 3.71 3.82 -0.34 34 140 312 +110
29JUN26 120.00 P 5.13 5.13 5.12 5.13 -0.52 33 130 349 +120
29JUN26 122.50 P 6.78 6.78 6.77 6.78 -0.39 33 85 978 +53
29JUN26 125.00 P 8.67 8.67 8.67 8.67 -0.39 34 20 130 +20
29JUN26 127.50 P 0.00 0.00 0.00 10.74 -0.40 34 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 12.92 -0.44 34 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 15.22 -0.45 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.60 -0.47 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.03 -0.49 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.04 +0.04 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.36 -0.23 53 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.13 +0.13 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 30.63 +0.10 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.13 +0.04 71 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 128 0
30JUL26 97.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 79 0
30JUL26 100.00 P 1.04 1.04 1.04 0.70 -0.04 34 15 140 0
30JUL26 102.50 P 0.00 0.00 0.00 1.04 -0.07 34 0 17 0
30JUL26 105.00 P 1.84 1.84 1.84 1.50 -0.09 34 15 77 -15
30JUL26 107.50 P 0.00 0.00 0.00 2.10 -0.12 34 0 167 0
30JUL26 110.00 P 0.00 0.00 0.00 2.84 -0.15 34 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 3.68 -0.25 34 0 100 0
30JUL26 115.00 P 0.00 0.00 0.00 4.64 -0.39 34 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 5.77 -0.50 33 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 7.07 -0.56 33 0 117 0
30JUL26 122.50 P 0.00 0.00 0.00 8.59 -0.48 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 10.45 -0.33 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 12.25 -0.37 34 0 85 0
30JUL26 130.00 P 17.08 17.08 17.08 14.18 -0.38 34 1 15 0
30JUL26 132.50 P 0.00 0.00 0.00 16.24 -0.40 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.38 -0.42 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.59 +0.07 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.04 -0.29 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.94 +0.33 43 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.13 +0.03 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.63 +0.10 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.13 +0.04 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.94 +0.02 37 0 91 0
28AUG26 97.50 P 2.00 2.00 2.00 1.30 -0.02 37 15 105 +15
28AUG26 100.00 P 0.00 0.00 0.00 1.75 -0.03 37 0 76 0
28AUG26 102.50 P 2.67 2.67 2.58 2.27 -0.06 37 30 155 +30
28AUG26 105.00 P 4.11 4.15 4.11 2.94 -0.05 37 60 77 +60
28AUG26 107.50 P 3.92 3.92 3.92 3.72 -0.08 37 1 16 0
28AUG26 110.00 P 4.76 4.76 4.76 4.60 -0.10 37 2 32 +1
28AUG26 112.50 P 5.74 5.74 5.74 5.63 -0.10 37 2 17 +2
28AUG26 115.00 P 6.83 6.83 6.83 6.79 -0.14 37 3 86 +3
28AUG26 117.50 P 0.00 0.00 0.00 7.78 -0.43 36 0 85 0
28AUG26 120.00 P 0.00 0.00 0.00 9.08 -0.57 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 10.60 -0.61 36 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 12.27 -0.21 36 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 13.98 -0.25 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 15.77 -0.26 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.68 -0.30 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.22 +0.42 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.37 +0.09 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.40 +0.21 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.81 +0.15 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.90 +0.39 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.47 +0.80 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.49 -0.03 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 0.00 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 0.00 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.34 0.00 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.66 -0.02 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.93 -0.01 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.29 -0.02 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.67 -0.04 36 0 25 0
29SEP26 97.50 P 2.76 2.76 2.75 2.19 -0.03 36 30 79 +30
29SEP26 100.00 P 0.00 0.00 0.00 2.77 -0.06 36 0 41 0
29SEP26 102.50 P 4.60 4.60 4.60 3.44 -0.06 36 15 138 +15
29SEP26 105.00 P 5.44 5.44 5.44 4.26 -0.08 36 15 104 +15
29SEP26 107.50 P 5.87 5.87 5.74 5.11 -0.14 36 45 152 +17
29SEP26 110.00 P 6.75 6.82 6.19 6.03 -0.25 36 54 159 0
29SEP26 112.50 P 7.87 7.95 7.24 7.05 -0.37 36 38 783 +38
29SEP26 115.00 P 9.13 9.13 8.40 8.19 -0.45 35 38 287 0
29SEP26 117.50 P 9.67 9.67 9.67 9.43 -0.51 35 15 283 +15
29SEP26 120.00 P 11.23 11.23 11.23 10.78 -0.59 35 15 21 +15
29SEP26 122.50 P 0.00 0.00 0.00 12.25 -0.88 35 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 14.13 -0.21 36 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 15.84 -0.25 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.62 -0.25 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 19.49 -0.28 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.03 +0.90 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.08 +0.96 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.18 +1.00 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.32 +1.03 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.47 +0.73 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.55 +0.90 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.82 +0.37 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.40 +0.11 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 +0.12 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 +0.15 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 +0.23 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.23 +0.20 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.58 +0.26 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.02 +0.28 37 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.52 +0.34 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.05 +0.35 37 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.70 +0.41 37 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.38 +0.41 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.92 +0.19 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.70 +0.12 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.60 +0.09 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 7.60 +0.05 36 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 8.61 -0.02 36 0 504 0
30DEC26 112.50 P 9.64 9.64 9.64 9.80 -0.02 35 15 515 +15
30DEC26 115.00 P 0.00 0.00 0.00 10.99 -0.05 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.30 -0.05 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.20 +0.50 37 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.29 +0.56 36 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.64 +0.38 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.26 +0.38 35 0 0 0
30DEC26 130.00 P 19.56 19.56 19.56 19.96 +0.40 35 1 16 +1
30DEC26 132.50 P 0.00 0.00 0.00 21.74 +0.43 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.97 +0.78 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.61 +0.54 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.76 +0.75 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.77 +0.76 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.93 +0.87 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.96 +0.95 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.17 +1.04 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.43 -0.24 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.76 -0.30 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.20 -0.38 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.72 -0.39 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.24 -0.45 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.88 -0.50 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.57 -0.50 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.33 -0.59 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.19 -0.47 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.06 -0.37 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.11 -0.24 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.17 -0.18 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.31 -0.12 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.35 -0.28 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.56 -0.28 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.84 -0.34 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.28 -0.30 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.17 +0.19 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.35 -0.16 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.93 -0.16 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.71 +0.03 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.54 +0.20 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 25.42 +0.32 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.16 +0.30 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.86 +0.22 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.50 -0.04 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.72 +0.26 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.77 +0.39 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.17 +0.82 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.24 -0.05 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.04 -0.07 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.91 -0.07 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 7.79 -0.07 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 8.81 -0.10 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.88 -0.10 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.93 -0.13 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.08 -0.24 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 13.20 -0.27 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.42 -0.29 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.71 -0.31 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.05 -0.35 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.48 -0.36 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.96 -0.39 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.50 -0.42 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.43 +0.13 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.89 +0.21 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.83 +0.45 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.58 +0.46 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.16 +0.03 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.01 +0.05 34 0 0 0
TOTAL PUT 1,194 12,179 +684
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$ 24.98
29JUN26 17.00 C 0.00 0.00 0.00 7.98 -0.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.51 -0.34 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.01 -0.34 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.51 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.01 -0.35 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.99 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.01 -0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.02 -0.30 22 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.03 -0.30 18 0 83 0
29JUN26 24.00 C 1.24 1.24 1.08 1.16 -0.23 20 7 238 +2
29JUN26 25.00 C 0.30 0.53 0.30 0.48 -0.16 19 92 868 +30
29JUN26 26.00 C 0.13 0.18 0.12 0.15 -0.06 20 396 1,537 +91
29JUN26 27.00 C 0.05 0.05 0.04 0.03 -0.02 20 129 2,309 -49
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,925 0
29JUN26 29.00 C 0.02 0.02 0.02 0.01 0.00 28 1 412 -1
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 33 20 961 -20
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.01 -0.40 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.51 -0.41 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.02 -0.41 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.07 -0.30 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.14 -0.32 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.22 -0.29 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.42 -0.24 20 1 127 +1
30JUL26 25.00 C 0.96 0.96 0.76 0.78 -0.18 19 106 567 +93
30JUL26 26.00 C 0.60 0.60 0.32 0.38 -0.09 19 90 1,398 +49
30JUL26 27.00 C 0.16 0.17 0.11 0.17 -0.04 19 90 669 +82
30JUL26 28.00 C 0.08 0.08 0.08 0.06 -0.03 19 50 400 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 0.00 21 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 27 200 300 +200
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.03 -0.43 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.54 -0.43 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.06 -0.42 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.59 -0.39 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.10 -0.39 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.14 -0.29 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.25 -0.23 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.37 -0.28 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.62 -0.24 20 0 210 0
28AUG26 25.00 C 0.95 0.95 0.95 1.02 -0.17 20 2 92 +2
28AUG26 26.00 C 0.00 0.00 0.00 0.58 -0.12 19 22 83 0
28AUG26 27.00 C 0.28 0.28 0.26 0.31 -0.07 19 47 179 +26
28AUG26 28.00 C 0.17 0.17 0.17 0.16 -0.03 20 16 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 0.00 21 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 21 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.11 -0.42 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.62 -0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.14 -0.45 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.65 -0.45 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.17 -0.45 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.22 -0.28 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.31 -0.27 19 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 2.48 -0.24 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.78 -0.22 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.19 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.76 -0.13 19 0 34 0
29SEP26 27.00 C 0.47 0.47 0.47 0.47 -0.07 20 3 450 -3
29SEP26 28.00 C 0.28 0.30 0.27 0.27 -0.04 20 11 369 -11
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 18.00 C 7.30 7.30 7.30 7.37 -0.23 36 1 13 +1
30DEC26 18.50 C 0.00 0.00 0.00 6.66 -0.47 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.18 -0.46 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.70 -0.46 16 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.23 -0.46 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 -0.41 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.48 -0.25 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.70 -0.24 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.04 -0.25 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 -0.19 20 0 20 0
30DEC26 26.00 C 1.12 1.12 1.12 1.05 -0.16 20 10 119 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 -0.11 20 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.05 20 0 100 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 151 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.37 -0.23 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.71 -0.42 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.24 -0.41 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 -0.41 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.33 -0.38 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.41 -0.33 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.60 -0.26 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.90 -0.23 20 0 6 0
30MAR27 24.00 C 2.45 2.45 2.45 2.33 -0.23 20 1 4 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.78 -0.21 20 0 0 0
30MAR27 26.00 C 1.37 1.37 1.37 1.34 -0.18 19 10 13 +10
30MAR27 27.00 C 0.00 0.00 0.00 0.99 -0.15 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.12 19 0 12 0
30MAR27 29.00 C 0.55 0.55 0.55 0.54 -0.08 19 23 9 -23
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.37 -0.23 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.73 -0.40 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.26 -0.39 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.81 -0.36 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.37 -0.34 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.54 -0.26 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.85 -0.27 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.16 -0.27 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.55 -0.24 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.02 -0.21 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.60 -0.17 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.24 -0.15 19 0 0 0
29JUN27 28.00 C 0.86 0.86 0.86 0.96 -0.10 19 33 35 +33
29JUN27 29.00 C 0.00 0.00 0.00 0.73 -0.08 19 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.55 -0.07 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.31 -0.05 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
TOTAL CALL 1,361 17,062 +514
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.04 0.04 0.04 0.01 0.00 25 20 383 0
29JUN26 23.00 P 0.06 0.07 0.06 0.02 +0.01 20 40 831 -20
29JUN26 24.00 P 0.20 0.20 0.14 0.12 +0.04 19 369 2,449 +167
29JUN26 25.00 P 0.40 0.57 0.35 0.46 +0.15 19 338 3,610 +36
29JUN26 26.00 P 0.00 0.00 0.00 1.13 +0.26 19 0 1,527 0
29JUN26 27.00 P 2.12 2.12 2.04 2.03 +0.29 20 3 265 0
29JUN26 28.00 P 0.00 0.00 0.00 3.02 +0.30 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.04 +0.32 43 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.05 +0.33 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.06 +0.34 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.06 +0.34 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.05 +0.33 68 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.06 +0.34 76 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.05 +0.33 78 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.06 +0.34 86 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 34 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 26 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 175 0
30JUL26 23.00 P 0.18 0.20 0.15 0.12 +0.04 20 200 538 +50
30JUL26 24.00 P 0.37 0.40 0.30 0.33 +0.09 20 137 1,606 +81
30JUL26 25.00 P 0.75 0.78 0.67 0.73 +0.18 20 14 1,525 0
30JUL26 26.00 P 1.48 1.48 1.37 1.32 +0.24 19 50 560 +28
30JUL26 27.00 P 2.08 2.09 2.08 2.12 +0.27 20 2 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.03 +0.29 19 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.04 +0.32 25 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.09 +0.37 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.10 +0.38 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.10 +0.38 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.10 +0.38 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.10 +0.38 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.10 +0.38 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.09 +0.37 58 0 0 0
28AUG26 18.00 P 0.02 0.02 0.02 0.01 0.00 30 30 30 +30
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 23 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 60 0
28AUG26 22.00 P 0.17 0.18 0.15 0.09 +0.03 20 151 433 +151
28AUG26 23.00 P 0.29 0.30 0.25 0.23 +0.07 20 76 543 +66
28AUG26 24.00 P 0.50 0.55 0.46 0.49 +0.11 20 69 867 -10
28AUG26 25.00 P 0.74 0.88 0.74 0.89 +0.17 20 21 129 +21
28AUG26 26.00 P 1.50 1.50 1.50 1.47 +0.22 20 1 61 +1
28AUG26 27.00 P 0.00 0.00 0.00 2.22 +0.26 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.08 +0.28 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.04 +0.31 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.09 +0.37 29 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.10 +0.38 33 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.10 +0.38 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.10 +0.38 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.10 +0.38 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.10 +0.38 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.09 +0.37 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.08 0.10 0.08 0.02 0.00 20 9 165 +9
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 68 0
29SEP26 22.00 P 0.20 0.21 0.20 0.14 +0.03 19 22 86 +22
29SEP26 23.00 P 0.38 0.38 0.34 0.32 +0.07 20 46 519 +44
29SEP26 24.00 P 0.65 0.67 0.57 0.61 +0.12 20 44 287 +44
29SEP26 25.00 P 1.10 1.10 0.96 1.03 +0.16 20 22 183 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.61 +0.23 20 0 61 0
29SEP26 27.00 P 2.38 2.38 2.38 2.31 +0.24 20 5 934 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 +0.27 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 4.04 +0.29 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.09 +0.37 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 +0.38 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.38 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.10 +0.38 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.10 +0.38 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.10 +0.38 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.09 +0.37 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.06 +0.34 43 0 0 0
30DEC26 18.00 P 0.10 0.10 0.10 0.02 0.00 20 40 81 +40
30DEC26 18.50 P 0.17 0.17 0.17 0.04 +0.01 21 5 42 -5
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 128 0
30DEC26 21.00 P 0.39 0.39 0.34 0.24 +0.04 20 5 229 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.07 20 30 173 +30
30DEC26 23.00 P 0.81 0.81 0.80 0.74 +0.10 20 28 194 +20
30DEC26 24.00 P 1.18 1.18 1.01 1.14 +0.13 20 12 1,080 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.62 +0.18 20 0 92 0
30DEC26 26.00 P 2.10 2.18 2.10 2.23 +0.23 20 5 20 +5
30DEC26 27.00 P 0.00 0.00 0.00 2.91 +0.23 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.68 +0.25 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.34 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.48 +0.39 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.42 +0.41 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.43 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.34 +0.43 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.32 +0.46 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.30 +0.46 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.17 +0.29 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.15 +0.30 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.04 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 +0.06 20 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 +0.09 20 0 106 0
30MAR27 24.00 P 1.36 1.36 1.36 1.35 +0.12 20 8 98 +8
30MAR27 25.00 P 0.00 0.00 0.00 1.84 +0.18 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 +0.20 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.07 +0.22 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 +0.22 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.63 +0.24 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.49 +0.34 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.45 +0.41 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.39 +0.39 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.34 +0.40 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.32 +0.40 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.30 +0.41 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.18 +0.30 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.48 +0.05 19 0 11 0
29JUN27 22.00 P 0.83 0.84 0.83 0.74 +0.07 19 8 30 +8
29JUN27 23.00 P 1.09 1.09 1.09 1.08 +0.09 19 5 50 +5
29JUN27 24.00 P 0.00 0.00 0.00 1.51 +0.12 20 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.02 +0.14 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.58 +0.19 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.24 +0.23 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.96 +0.25 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 +0.27 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.55 +0.24 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.45 +0.28 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.39 +0.32 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.34 +0.34 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.32 +0.37 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.30 +0.39 23 0 0 0
TOTAL PUT 1,815 26,714 +849
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$ 372.00
29JUN26 200.00 C 0.00 0.00 0.00 172.87 +2.27 124 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 168.45 +2.28 134 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 163.12 +2.49 122 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 158.59 +2.17 127 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 153.49 +2.84 121 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 148.55 +2.88 117 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 143.56 +2.16 113 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 138.91 +3.21 114 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 133.92 +3.20 109 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 128.17 +2.43 92 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 123.69 +2.37 97 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 118.97 +3.15 97 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 114.01 +2.54 93 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 108.73 +1.93 85 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 103.71 +1.97 81 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 98.71 +1.72 77 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 93.79 +1.74 74 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 88.90 +1.74 71 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 84.08 +1.80 69 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 79.16 +1.77 66 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 74.42 +1.92 64 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 63.21 +2.33 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 53.92 +2.19 45 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 45.10 +2.01 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 36.91 +1.79 45 0 0 0
29JUN26 350.00 C 27.88 27.88 27.88 29.51 +1.54 45 15 61 0
29JUN26 360.00 C 20.93 24.08 20.93 23.70 +1.31 47 45 177 +30
29JUN26 370.00 C 15.84 17.96 15.84 17.77 +0.80 46 45 373 +30
29JUN26 380.00 C 13.92 13.92 12.36 13.33 +0.79 46 9 651 +6
29JUN26 390.00 C 9.10 9.10 9.10 9.61 +0.58 46 4 777 +4
29JUN26 400.00 C 5.88 7.49 5.88 6.74 +0.40 46 83 1,102 +20
29JUN26 410.00 C 4.51 5.43 4.51 4.61 +0.27 46 49 4,327 -21
29JUN26 420.00 C 3.50 3.80 3.40 3.07 +0.17 45 27 2,735 -3
29JUN26 430.00 C 2.44 2.77 2.39 2.00 +0.11 45 100 919 +1
29JUN26 440.00 C 1.87 1.98 1.70 1.27 +0.06 45 65 1,635 +21
29JUN26 450.00 C 1.30 1.35 1.29 0.79 +0.04 45 23 1,111 +8
29JUN26 460.00 C 1.00 1.00 1.00 0.46 +0.01 45 4 1,330 +4
29JUN26 470.00 C 0.75 0.75 0.75 0.28 +0.01 45 4 505 +4
29JUN26 480.00 C 0.70 0.70 0.70 0.17 +0.01 45 1 353 -1
29JUN26 490.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.05 0.00 45 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.03 0.00 45 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.02 0.00 46 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 78 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 173.82 +1.47 87 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 168.89 +1.51 85 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 163.92 +1.46 82 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 158.79 +1.28 77 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 153.95 +1.49 76 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 148.89 +1.89 72 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 144.07 +2.46 71 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 138.92 +1.77 66 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 133.94 +1.17 64 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 129.04 +1.17 62 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 124.38 +1.62 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 119.47 +1.59 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 114.64 +1.61 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 109.78 +1.63 58 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 104.92 +1.62 56 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 99.73 +1.25 52 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 95.27 +1.61 52 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 90.46 +1.55 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.75 +1.61 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 81.09 +1.64 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 76.57 +1.80 48 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 67.53 +3.75 46 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 57.41 +1.99 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 49.43 +1.82 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 42.06 +1.64 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 35.35 +1.44 39 0 31 0
30JUL26 360.00 C 27.02 27.02 27.02 29.42 +0.48 40 15 231 +15
30JUL26 370.00 C 22.11 22.11 22.11 24.17 +0.48 40 15 330 +15
30JUL26 380.00 C 0.00 0.00 0.00 19.72 +0.56 40 0 157 0
30JUL26 390.00 C 0.00 0.00 0.00 16.02 +0.71 40 0 437 0
30JUL26 400.00 C 11.80 12.95 11.80 12.68 +0.58 40 14 278 +2
30JUL26 410.00 C 0.00 0.00 0.00 9.91 +0.46 40 0 281 0
30JUL26 420.00 C 7.40 8.67 7.40 7.65 +0.35 40 3 345 0
30JUL26 430.00 C 0.00 0.00 0.00 5.84 +0.26 40 4 193 0
30JUL26 440.00 C 4.96 5.22 4.96 4.42 +0.20 40 18 150 0
30JUL26 450.00 C 4.40 4.40 4.40 3.31 +0.15 40 4 255 0
30JUL26 460.00 C 0.00 0.00 0.00 2.45 +0.10 40 0 115 0
30JUL26 470.00 C 0.00 0.00 0.00 1.80 +0.07 40 0 321 0
30JUL26 480.00 C 2.38 2.38 2.38 1.27 +0.01 39 1 277 +1
30JUL26 490.00 C 0.00 0.00 0.00 0.94 +0.03 40 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 113 0
30JUL26 510.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 64 0
30JUL26 520.00 C 0.00 0.00 0.00 0.33 +0.01 39 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.23 0.00 39 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.16 0.00 39 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.08 0.00 40 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 175.02 +2.67 77 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 170.13 +2.75 75 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 164.99 +2.53 71 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 160.28 +2.77 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 155.39 +2.93 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 150.50 +2.51 67 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 145.63 +3.03 65 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 140.73 +2.48 63 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 135.91 +3.14 62 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 131.05 +3.18 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 126.21 +3.30 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 121.37 +3.28 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 116.55 +3.10 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 111.79 +3.13 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 106.94 +3.18 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 101.76 +2.57 48 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 97.50 +3.11 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 92.70 +2.90 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 87.97 +2.73 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 83.81 +3.04 46 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 79.37 +2.07 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 68.85 +2.11 38 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 60.88 +1.98 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 53.42 +1.85 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 46.50 +1.70 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 40.16 +1.55 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 34.53 +0.52 39 0 70 0
28AUG26 370.00 C 0.00 0.00 0.00 29.42 +0.56 39 0 206 0
28AUG26 380.00 C 0.00 0.00 0.00 24.96 +0.65 39 0 292 0
28AUG26 390.00 C 20.31 20.31 20.31 21.15 +0.83 39 3 620 0
28AUG26 400.00 C 0.00 0.00 0.00 17.72 +0.85 39 0 157 0
28AUG26 410.00 C 0.00 0.00 0.00 14.64 +0.73 39 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 12.01 +0.62 39 0 185 0
28AUG26 430.00 C 0.00 0.00 0.00 9.79 +0.52 39 0 174 0
28AUG26 440.00 C 8.96 8.96 8.96 7.93 +0.44 39 15 77 +8
28AUG26 450.00 C 7.02 7.80 7.02 6.38 +0.35 39 2 91 +1
28AUG26 460.00 C 0.00 0.00 0.00 4.96 +0.28 38 0 17 0
28AUG26 470.00 C 0.00 0.00 0.00 3.95 +0.23 38 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.13 +0.19 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.47 +0.15 38 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.93 +0.11 38 0 245 0
28AUG26 510.00 C 0.00 0.00 0.00 1.51 +0.09 38 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 1.18 +0.08 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.91 +0.06 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.32 +0.02 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 175.02 +2.67 62 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 170.13 +2.75 60 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 164.99 +2.51 57 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 160.28 +2.65 56 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 155.39 +2.60 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 150.50 +2.51 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 145.63 +1.99 52 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 140.73 +2.48 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 135.91 +1.53 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 131.05 +2.43 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 126.21 +1.39 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 121.37 +1.29 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 116.55 +2.27 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 111.79 +1.99 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 106.94 +1.74 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 102.15 +1.52 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 97.64 +1.50 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 93.10 +1.37 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 88.01 -0.32 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 83.85 -0.23 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 79.68 -0.19 37 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 71.57 +1.52 37 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 63.88 +1.26 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 57.53 +1.86 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 50.95 +1.73 38 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 44.89 +1.61 38 0 35 0
29SEP26 360.00 C 38.55 38.55 38.55 39.29 +0.73 38 15 51 0
29SEP26 370.00 C 0.00 0.00 0.00 34.28 +0.44 38 0 821 0
29SEP26 380.00 C 0.00 0.00 0.00 29.84 +0.46 38 0 54 0
29SEP26 390.00 C 26.59 26.59 26.59 25.93 +0.62 38 10 87 +10
29SEP26 400.00 C 22.93 22.93 22.93 22.53 +0.82 39 9 174 0
29SEP26 410.00 C 19.75 19.75 19.71 19.44 +0.91 39 30 1,252 0
29SEP26 420.00 C 0.00 0.00 0.00 16.55 +0.80 39 0 124 0
29SEP26 430.00 C 14.72 14.72 14.72 14.04 +0.71 39 15 333 0
29SEP26 440.00 C 12.54 12.54 12.54 11.86 +0.62 39 15 964 -15
29SEP26 450.00 C 0.00 0.00 0.00 9.98 +0.54 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 8.12 +0.45 38 0 663 0
29SEP26 470.00 C 0.00 0.00 0.00 6.79 +0.39 38 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.65 +0.33 38 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.69 +0.28 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.88 +0.23 38 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 3.21 +0.21 38 0 51 0
29SEP26 520.00 C 4.54 4.68 4.43 2.64 +0.10 38 75 346 +60
29SEP26 530.00 C 0.00 0.00 0.00 2.17 +0.14 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.78 +0.12 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.45 +0.10 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.19 +0.09 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.97 +0.07 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.78 +0.05 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.64 +0.05 38 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 0.00 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 176.44 +1.33 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 171.57 +1.20 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 166.84 +1.20 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 162.12 +1.19 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 157.43 +1.19 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 152.75 +1.17 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 148.11 +1.16 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 143.51 +1.20 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 138.93 +1.18 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 134.41 +1.17 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 129.93 +1.15 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 125.50 +1.13 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 121.13 +1.13 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 116.82 +1.12 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 112.60 +1.13 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 108.32 +1.03 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 104.32 +1.13 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 100.28 +1.11 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 96.33 +1.15 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 92.46 +1.26 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 89.30 +1.52 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 81.96 +1.54 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 75.00 +1.54 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 67.66 +2.70 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 61.66 +2.65 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 56.06 +2.60 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 50.84 +2.54 38 0 0 0
30DEC26 370.00 C 45.30 45.30 45.30 47.38 +2.54 39 10 38 +10
30DEC26 380.00 C 42.00 42.00 42.00 42.00 +2.88 38 1 23 0
30DEC26 390.00 C 0.00 0.00 0.00 38.17 +1.99 38 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 32.64 +0.25 37 0 66 0
30DEC26 410.00 C 0.00 0.00 0.00 30.54 +1.61 38 0 146 0
30DEC26 420.00 C 0.00 0.00 0.00 27.56 +1.76 38 0 143 0
30DEC26 430.00 C 0.00 0.00 0.00 24.88 +1.92 38 0 178 0
30DEC26 440.00 C 22.08 22.08 22.08 22.26 +1.86 38 15 249 0
30DEC26 450.00 C 0.00 0.00 0.00 19.84 +1.74 38 0 642 0
30DEC26 460.00 C 0.00 0.00 0.00 17.12 +1.56 38 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 15.48 +1.72 38 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 13.95 +1.80 38 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 12.37 +1.65 38 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 10.96 +1.52 38 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 9.41 +1.10 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.32 +1.02 38 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.35 +0.94 38 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 6.49 +0.87 38 0 43 0
30DEC26 550.00 C 5.85 5.85 5.85 5.72 +0.79 38 1 65 +1
30DEC26 560.00 C 0.00 0.00 0.00 5.04 +0.72 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 4.44 +0.66 38 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.91 +0.61 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.43 +0.54 38 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.11 +0.51 38 0 101 0
30DEC26 610.00 C 0.00 0.00 0.00 2.65 +0.45 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.33 +0.41 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.04 +0.37 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.79 +0.33 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.57 +0.30 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.38 +0.27 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.21 +0.25 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.06 +0.22 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.96 +0.23 38 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.81 +0.17 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 179.20 +1.38 45 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 174.80 +0.98 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 170.02 +1.28 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 165.65 +0.95 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 160.95 +1.36 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 156.47 +0.75 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 152.04 +0.74 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 147.93 +1.02 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 143.30 +0.73 41 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 139.01 +1.38 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 134.79 +0.68 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 130.54 +0.63 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 126.40 +0.64 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 123.23 +1.53 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 118.41 +0.77 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 114.46 +0.79 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 110.72 +0.94 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.94 +0.97 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 104.11 +1.87 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 100.47 +2.14 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 96.03 +0.99 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 89.87 +1.69 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 83.39 +1.71 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 76.28 +0.75 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 70.37 +0.63 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 64.90 +0.61 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 59.97 +2.51 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 55.65 +1.25 38 0 17 0
30MAR27 380.00 C 51.00 51.00 51.00 49.75 +1.26 37 16 16 +16
30MAR27 390.00 C 0.00 0.00 0.00 46.88 +2.41 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 41.69 +0.96 37 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 38.15 +0.89 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 34.88 +0.82 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 32.81 +0.78 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 29.06 +0.69 37 0 1,300 0
30MAR27 450.00 C 26.45 30.00 26.45 26.49 -0.15 37 21 31 +21
30MAR27 460.00 C 0.00 0.00 0.00 24.13 -0.13 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 21.97 +0.53 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 19.98 +0.48 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 18.70 +0.46 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 16.99 +0.41 37 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 15.43 +0.81 37 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 14.00 +0.34 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 12.69 +0.30 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 11.51 +0.60 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.43 +0.54 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.45 +0.49 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.55 +0.44 37 0 0 0
30MAR27 580.00 C 9.73 9.73 9.73 7.74 +0.40 37 15 15 +15
30MAR27 590.00 C 0.00 0.00 0.00 6.80 +0.15 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.16 +0.14 37 0 1 0
30MAR27 610.00 C 7.87 7.87 7.87 5.57 +0.13 37 15 15 +15
30MAR27 620.00 C 0.00 0.00 0.00 5.04 +0.12 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 112.41 +1.35 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 108.86 +1.31 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 106.30 +2.21 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 102.89 +2.20 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 96.28 +1.67 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.07 +0.67 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 83.10 +0.60 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 77.42 +0.50 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 72.39 +0.74 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 67.37 +0.70 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 62.69 +0.77 37 0 12 0
29JUN27 380.00 C 0.00 0.00 0.00 58.24 +0.74 37 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 54.09 +0.71 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 50.22 +0.67 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 46.63 +0.66 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 43.31 +0.72 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 40.23 +0.80 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 37.39 +0.90 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 34.76 +1.01 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 32.27 +1.07 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 28.97 +0.97 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 27.04 +1.18 37 0 0 0
TOTAL CALL 831 46,246 +278
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 16 0
29JUN26 300.00 P 1.04 1.04 1.00 0.33 -0.11 45 18 377 0
29JUN26 310.00 P 1.42 1.49 1.42 0.73 -0.19 45 30 210 +15
29JUN26 320.00 P 2.12 2.32 2.10 1.43 -0.36 45 32 654 +7
29JUN26 330.00 P 3.70 3.70 3.09 2.66 -0.49 45 180 938 +125
29JUN26 340.00 P 4.66 4.66 4.66 4.48 -0.54 46 15 633 0
29JUN26 350.00 P 9.34 9.34 6.94 6.94 -0.79 45 71 1,076 -65
29JUN26 360.00 P 11.35 11.35 11.35 10.59 -0.76 45 4 1,098 +2
29JUN26 370.00 P 14.65 14.65 14.65 14.65 -1.27 44 8 4,078 -8
29JUN26 380.00 P 22.00 22.00 20.13 20.19 -1.29 45 25 2,136 -8
29JUN26 390.00 P 27.38 27.38 27.38 27.12 -0.82 46 15 4,084 +15
29JUN26 400.00 P 0.00 0.00 0.00 34.01 -2.15 45 0 6,423 0
29JUN26 410.00 P 0.00 0.00 0.00 43.22 -1.01 50 0 1,781 0
29JUN26 420.00 P 53.00 53.00 53.00 50.49 -2.36 45 2 2,832 -2
29JUN26 430.00 P 63.37 63.37 63.37 59.47 -4.29 45 5 654 -5
29JUN26 440.00 P 0.00 0.00 0.00 68.80 -2.49 45 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 78.38 -2.53 45 0 2,111 0
29JUN26 460.00 P 0.00 0.00 0.00 88.14 -2.56 45 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 98.03 -2.58 45 0 162 0
29JUN26 480.00 P 116.34 116.34 116.34 108.00 -2.60 0 6 339 0
29JUN26 490.00 P 0.00 0.00 0.00 118.00 -2.60 0 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 128.00 -2.60 0 0 1,604 -408
29JUN26 510.00 P 0.00 0.00 0.00 138.00 -2.60 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 148.00 -2.60 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 158.00 -2.60 0 0 51 0
29JUN26 540.00 P 0.00 0.00 0.00 168.00 -2.60 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 178.00 -2.60 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 188.00 -2.60 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 198.00 -2.60 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 208.00 -2.60 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 218.00 -2.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 228.00 -2.60 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 238.00 -2.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 248.00 -2.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 258.00 -2.60 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 268.00 -2.60 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 278.00 -2.60 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 288.00 -2.60 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 298.00 -2.60 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 308.00 -2.60 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 318.00 -2.60 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 328.00 -2.60 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 338.00 -2.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 348.00 -2.60 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 358.00 -2.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 368.00 -2.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 378.00 -2.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 388.00 -2.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 398.00 -2.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 408.00 -2.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 418.00 -2.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 428.00 -2.60 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 438.00 -2.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 448.00 -2.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 458.00 -2.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 468.00 -2.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 478.00 -2.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.27 -0.06 40 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.36 -0.10 39 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.52 -0.10 39 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.71 -0.15 40 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.95 -0.18 39 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.26 -0.23 39 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.68 -0.29 40 0 139 0
30JUL26 310.00 P 3.21 3.21 3.21 2.72 -0.45 40 15 210 0
30JUL26 320.00 P 4.65 4.65 4.44 4.22 -0.44 40 33 363 +30
30JUL26 330.00 P 6.40 6.83 6.19 6.27 -0.39 40 12 323 -1
30JUL26 340.00 P 0.00 0.00 0.00 8.78 -0.58 40 0 2,073 0
30JUL26 350.00 P 13.35 13.35 11.70 11.70 -1.01 39 12 315 -8
30JUL26 360.00 P 16.17 16.70 15.37 15.66 -1.07 39 17 720 +9
30JUL26 370.00 P 20.03 21.50 20.00 20.55 -0.89 39 8 389 +3
30JUL26 380.00 P 28.25 28.25 28.25 26.10 -0.78 39 15 494 0
30JUL26 390.00 P 0.00 0.00 0.00 32.41 -0.76 40 0 183 0
30JUL26 400.00 P 41.00 41.00 41.00 38.97 -1.96 39 2 416 -2
30JUL26 410.00 P 0.00 0.00 0.00 46.26 -2.12 39 0 371 0
30JUL26 420.00 P 54.80 54.80 54.80 54.05 -2.24 39 2 452 -2
30JUL26 430.00 P 0.00 0.00 0.00 62.38 -2.25 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 71.06 -2.71 39 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 80.12 -2.59 40 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 89.22 -2.63 39 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 98.61 -2.52 39 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 108.04 -2.88 35 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 118.15 -2.56 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 128.03 -2.58 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 138.00 -2.60 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 148.00 -2.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 158.00 -2.60 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 168.00 -2.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 178.00 -2.60 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 188.00 -2.60 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 198.00 -2.60 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 208.00 -2.60 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 218.00 -2.60 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 228.00 -2.60 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 238.00 -2.60 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 248.00 -2.60 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.37 -0.04 38 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.50 -0.07 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.87 -0.11 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.12 -0.12 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.43 -0.18 38 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 1.80 -0.18 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.25 -0.25 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.79 -0.25 38 0 15 0
28AUG26 300.00 P 4.31 4.31 3.98 3.49 -0.36 39 30 219 +30
28AUG26 310.00 P 5.95 5.95 5.39 5.04 -0.49 39 33 404 +32
28AUG26 320.00 P 7.30 7.30 7.30 7.09 -0.41 39 1 135 -1
28AUG26 330.00 P 0.00 0.00 0.00 9.56 -0.32 39 0 185 0
28AUG26 340.00 P 0.00 0.00 0.00 12.42 -0.47 38 0 2,108 0
28AUG26 350.00 P 0.00 0.00 0.00 15.93 -0.66 38 0 211 0
28AUG26 360.00 P 20.65 20.65 20.65 20.11 -0.71 38 3 206 0
28AUG26 370.00 P 0.00 0.00 0.00 24.96 -0.61 38 0 231 0
28AUG26 380.00 P 0.00 0.00 0.00 30.49 -0.66 38 0 826 0
28AUG26 390.00 P 37.70 37.70 37.70 36.66 -0.72 39 15 246 +15
28AUG26 400.00 P 42.47 42.47 42.47 44.27 -1.82 40 10 108 0
28AUG26 410.00 P 0.00 0.00 0.00 50.09 -3.35 38 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 57.55 -1.96 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 65.36 -2.07 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 74.83 -0.70 41 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 83.01 -1.09 40 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 91.49 -2.29 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 100.45 -2.32 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 108.63 -3.31 35 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 118.89 -2.45 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 128.48 -2.51 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 138.23 -2.53 38 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 148.07 -2.57 38 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 158.00 -2.60 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 168.00 -2.60 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 178.00 -2.60 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 188.00 -2.60 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 198.00 -2.60 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 208.00 -2.60 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 218.00 -2.60 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 228.00 -2.60 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 238.00 -2.60 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 248.00 -2.60 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 0.04 -0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.57 -0.06 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.94 -0.09 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.19 -0.10 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.48 -0.14 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.86 -0.14 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.23 -0.21 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.76 -0.21 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.30 -0.22 38 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 3.96 -0.30 38 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 4.71 -0.30 38 0 56 0
29SEP26 300.00 P 6.20 6.20 6.20 5.63 -0.42 38 1 130 +1
29SEP26 310.00 P 0.00 0.00 0.00 7.70 -0.43 39 0 822 0
29SEP26 320.00 P 0.00 0.00 0.00 10.17 -0.32 39 0 143 0
29SEP26 330.00 P 12.85 12.85 12.85 12.89 -0.34 38 10 641 +6
29SEP26 340.00 P 0.00 0.00 0.00 16.14 -0.37 38 0 142 0
29SEP26 350.00 P 0.00 0.00 0.00 19.92 -0.44 38 0 206 0
29SEP26 360.00 P 0.00 0.00 0.00 24.28 -0.50 38 0 1,222 0
29SEP26 370.00 P 31.02 31.02 31.02 29.22 -0.55 38 15 991 +10
29SEP26 380.00 P 35.91 35.91 35.91 34.72 -0.61 38 10 730 -10
29SEP26 390.00 P 0.00 0.00 0.00 40.78 -0.66 38 0 988 0
29SEP26 400.00 P 46.98 46.98 46.98 48.48 -1.55 40 15 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 52.25 -1.64 36 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 61.83 -0.93 39 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 70.33 -0.23 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 78.33 -0.23 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 86.92 -0.86 42 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 95.15 -0.39 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 104.53 +1.76 43 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 113.15 +0.21 43 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 122.40 -0.37 43 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 131.45 -0.51 44 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 140.74 -0.62 44 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 149.31 -1.37 41 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 158.83 -1.98 41 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 168.51 -2.15 41 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 178.30 -2.30 41 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 188.22 -2.38 42 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 198.19 -2.41 43 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 208.29 -2.31 46 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 218.29 -2.31 47 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 228.40 -2.20 50 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 238.27 -2.33 50 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 248.23 -2.37 51 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 258.28 -2.32 53 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 268.28 -2.32 54 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 278.28 -2.32 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 288.28 -2.32 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 298.25 -2.35 58 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 308.24 -2.36 59 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 318.24 -2.36 60 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 328.24 -2.36 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.92 +0.07 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.14 +0.09 38 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.41 +0.10 38 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.67 +0.10 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.06 +0.13 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.45 +0.13 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.88 +0.16 38 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.43 +0.16 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.99 +0.17 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.61 +0.18 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.38 +0.19 38 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.16 +0.20 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.19 +0.42 38 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.25 +0.45 38 0 100 0
30DEC26 290.00 P 9.83 9.88 9.83 9.31 +0.22 38 3 11 +1
30DEC26 295.00 P 0.00 0.00 0.00 10.39 +0.24 38 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 11.73 +0.22 38 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 14.49 +0.23 38 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 17.51 -0.06 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 20.84 -0.22 38 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 24.58 -0.42 38 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 28.75 -0.44 38 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 33.35 -0.47 37 0 215 0
30DEC26 370.00 P 0.00 0.00 0.00 38.39 -0.51 38 0 329 0
30DEC26 380.00 P 0.00 0.00 0.00 43.86 -0.57 37 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 48.47 -2.68 36 0 1,083 0
30DEC26 400.00 P 0.00 0.00 0.00 56.22 -1.16 38 0 937 0
30DEC26 410.00 P 0.00 0.00 0.00 62.87 -1.06 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 70.05 -0.53 38 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 77.37 -0.55 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 84.97 -0.57 39 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 92.44 -0.87 38 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 100.78 -0.42 39 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 108.94 -0.49 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 116.98 -1.75 39 0 39 0
30DEC26 490.00 P 138.96 138.96 138.96 126.87 -0.36 40 10 15 -10
30DEC26 500.00 P 0.00 0.00 0.00 134.11 -1.79 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 144.48 -0.28 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 152.53 -1.18 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 162.34 -0.34 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 171.54 -0.35 41 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 180.73 -0.48 41 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 189.40 -1.29 39 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 198.82 -2.05 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 208.72 -1.98 39 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 218.52 -2.08 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 228.42 -2.18 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 238.27 -2.33 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 248.26 -2.34 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 258.28 -2.32 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 268.28 -2.32 44 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 278.28 -2.32 45 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 288.28 -2.32 46 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 298.25 -2.35 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 308.40 -2.20 49 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 318.40 -2.20 50 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 328.40 -2.20 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.92 -0.08 37 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.12 -0.11 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.39 -0.11 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.66 -0.11 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.98 -0.17 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.37 -0.18 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.77 -0.18 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.24 -0.25 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.92 -0.14 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.50 -0.26 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.13 -0.21 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 5.93 -0.19 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.74 -0.16 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.55 -0.44 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.56 -0.50 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.63 -0.51 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.71 -0.51 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 11.83 -0.65 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 13.22 -0.66 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 14.61 -0.66 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 16.01 -0.67 37 4 64 +4
30MAR27 310.00 P 0.00 0.00 0.00 19.22 -0.85 37 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 22.74 -0.66 37 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 26.64 -0.42 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 30.71 -0.28 37 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 35.07 -0.34 37 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 40.18 +0.13 37 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 45.71 -1.35 38 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 49.89 -0.74 37 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 55.81 -0.73 37 0 20 0
30MAR27 400.00 P 62.55 62.55 62.55 62.31 -0.41 37 3 69 0
30MAR27 410.00 P 0.00 0.00 0.00 68.66 -0.70 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 75.46 -0.79 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 82.55 -0.79 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 90.30 -0.45 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 97.66 -0.52 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.54 -0.41 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.39 -0.51 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 121.52 -0.36 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 129.73 -0.37 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 137.86 -0.59 38 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 147.53 +0.51 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 155.94 -0.62 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 164.69 -0.70 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 173.69 -0.62 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 182.86 -0.43 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 191.71 -0.74 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 200.30 -0.76 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 209.68 -2.13 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 219.24 -2.15 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 228.89 -2.20 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 238.42 -2.44 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 248.47 -2.23 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 15.81 -0.39 37 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 17.23 -0.39 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 18.65 -0.47 37 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 20.36 -0.53 37 0 3 0
29JUN27 310.00 P 0.00 0.00 0.00 23.76 -0.37 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 27.22 -0.31 37 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 30.86 -0.46 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 35.07 -0.37 36 0 1 0
29JUN27 350.00 P 42.09 42.09 42.09 39.48 -0.31 36 19 19 +19
29JUN27 360.00 P 0.00 0.00 0.00 44.24 -0.43 36 0 1 0
29JUN27 370.00 P 0.00 0.00 0.00 49.33 -0.47 36 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 54.75 -0.50 36 0 2 0
29JUN27 390.00 P 63.35 63.35 63.35 60.54 -0.52 36 15 52 +15
29JUN27 400.00 P 69.09 69.09 69.09 66.66 -0.55 36 5 7 +5
29JUN27 410.00 P 0.00 0.00 0.00 73.11 -0.58 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 79.81 -0.60 36 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 87.44 +0.06 37 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 94.69 -0.01 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 102.07 +0.02 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 109.65 +0.18 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 116.62 -0.60 37 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 124.48 -0.63 37 0 0 0
TOTAL PUT 729 72,870 -186
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$ 2.55
29JUN26 1.80 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.56 -0.06 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.47 -0.06 63 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.35 -0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.21 -0.04 49 0 23 0
29JUN26 2.50 C 0.16 0.16 0.16 0.14 -0.05 45 1 2 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.09 -0.03 45 0 16 0
29JUN26 2.70 C 0.08 0.08 0.08 0.06 -0.02 47 15 153 +15
29JUN26 2.80 C 0.00 0.00 0.00 0.04 -0.01 49 0 654 0
29JUN26 2.90 C 0.03 0.03 0.03 0.02 -0.02 47 3 325 0
29JUN26 3.00 C 0.02 0.02 0.01 0.01 -0.01 46 11 276 -5
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 122 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 133 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 136 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 139 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 147 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 155 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 162 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 175 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 193 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 208 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 213 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.72 -0.06 56 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.67 -0.07 52 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.58 -0.06 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.11 -0.03 51 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.08 -0.02 50 0 75 0
30JUL26 3.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.02 52 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.01 53 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.01 52 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.78 -0.07 53 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.75 -0.06 60 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.71 -0.06 61 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.67 -0.05 61 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 -0.05 60 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.54 -0.07 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.47 -0.06 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.41 -0.05 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 -0.05 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 -0.04 56 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 -0.03 56 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.15 -0.03 56 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.01 57 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.01 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.01 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.01 57 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 -0.07 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 -0.07 60 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.75 -0.06 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.71 -0.06 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.07 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.60 -0.06 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.06 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.47 -0.05 59 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 -0.06 58 0 0 0
29SEP26 2.50 C 0.37 0.37 0.37 0.37 -0.04 59 4 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
29SEP26 2.70 C 0.26 0.26 0.26 0.29 -0.02 60 10 10 +10
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.02 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 -0.02 60 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.02 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.01 60 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.01 60 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.01 60 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29SEP26 3.60 C 0.09 0.09 0.08 0.08 -0.01 59 11 43 +11
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 59 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 59 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29SEP26 4.00 C 0.04 0.04 0.04 0.04 0.00 57 120 714 +120
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 53 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.93 -0.06 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.89 -0.07 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 -0.06 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.83 -0.06 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.80 -0.05 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.06 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 -0.05 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.05 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.57 -0.04 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 -0.04 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.04 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 -0.04 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.03 64 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.03 64 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.03 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.03 65 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.03 64 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.03 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.03 64 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.03 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.03 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.02 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.03 64 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.02 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.02 64 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.02 63 0 28 0
30DEC26 4.70 C 0.08 0.08 0.08 0.08 -0.02 63 12 323 +12
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 61 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 0.99 -0.09 66 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.96 -0.07 66 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 -0.07 66 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 -0.07 65 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 -0.09 65 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.08 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.06 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 -0.09 64 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.05 63 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.08 63 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 -0.04 63 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.04 64 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 -0.03 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.04 64 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.03 65 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.03 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.03 64 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.03 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.02 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.02 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.02 65 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.02 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.02 65 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.03 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.02 65 0 161 0
30MAR27 4.10 C 0.23 0.23 0.23 0.23 -0.02 65 10 13 +5
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.02 65 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.01 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.01 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.02 65 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.05 -0.07 65 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.03 -0.06 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 -0.06 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.97 -0.06 65 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.06 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.06 63 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.06 63 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 -0.02 65 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.07 63 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 -0.05 63 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 -0.04 63 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 -0.03 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.04 63 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.03 63 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.03 63 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.03 63 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.02 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.03 63 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 -0.03 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.02 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 -0.02 63 0 0 0
TOTAL CALL 197 19,817 +169
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 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 72 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.02 46 0 150 0
29JUN26 2.50 P 0.10 0.10 0.10 0.09 +0.02 47 35 235 0
29JUN26 2.60 P 0.12 0.12 0.12 0.14 +0.03 46 10 365 +10
29JUN26 2.70 P 0.00 0.00 0.00 0.20 +0.05 44 0 179 0
29JUN26 2.80 P 0.00 0.00 0.00 0.29 +0.06 51 0 5,565 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 +0.06 49 0 1,695 0
29JUN26 3.00 P 0.00 0.00 0.00 0.47 +0.07 58 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.57 +0.08 65 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.66 +0.06 63 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.76 +0.07 69 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.86 +0.07 76 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.96 +0.08 82 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 1.06 +0.07 87 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.16 +0.07 92 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.26 +0.07 97 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.36 +0.07 102 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.46 +0.07 107 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.55 +0.06 0 20 128 -3
29JUN26 4.20 P 0.00 0.00 0.00 1.65 +0.06 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.76 +0.07 121 0 27 0
29JUN26 4.40 P 1.79 1.79 1.79 1.86 +0.07 125 10 10 -10
29JUN26 4.50 P 0.00 0.00 0.00 1.95 +0.07 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.05 +0.07 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.15 +0.07 0 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.26 +0.08 141 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.36 +0.08 144 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.45 +0.07 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.70 +0.07 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.95 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.45 +0.07 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.45 +0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.70 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.20 +0.07 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 +0.01 53 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 +0.02 56 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.13 +0.02 53 0 650 0
30JUL26 2.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.23 +0.03 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.29 +0.04 53 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.36 +0.04 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.44 +0.05 56 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.52 +0.05 57 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.61 +0.06 59 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.70 +0.06 61 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 +0.06 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.88 +0.06 63 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.98 +0.06 67 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.08 +0.07 71 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.18 +0.07 75 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.27 +0.06 73 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.37 +0.06 76 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.47 +0.06 80 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.57 +0.06 83 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 +0.02 59 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.16 +0.03 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 +0.03 59 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 +0.03 59 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 +0.04 60 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 +0.04 60 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.44 +0.05 61 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 +0.05 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.58 +0.05 61 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 +0.05 61 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 +0.06 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 +0.06 63 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.91 +0.05 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.01 +0.06 65 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.10 +0.06 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.19 +0.06 66 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.29 +0.06 69 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.38 +0.06 68 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.48 +0.06 71 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.58 +0.06 73 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.08 +0.02 62 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.09 +0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 +0.03 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.18 +0.04 63 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 +0.04 63 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 +0.04 63 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.32 +0.04 63 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 +0.05 64 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 +0.05 64 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.50 +0.05 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 +0.05 63 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.64 +0.05 63 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 +0.06 64 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 +0.06 65 0 761 0
29SEP26 3.30 P 0.85 0.86 0.85 0.86 +0.04 61 200 1,415 -200
29SEP26 3.40 P 0.92 0.95 0.92 0.94 +0.06 60 400 1,442 -100
29SEP26 3.50 P 1.00 1.03 1.00 1.03 +0.08 61 412 1,174 0
29SEP26 3.60 P 1.09 1.09 1.09 1.15 +0.10 69 60 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.23 +0.06 68 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 +0.07 71 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.42 +0.06 71 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.51 +0.07 71 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.61 +0.06 73 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 +0.06 70 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.80 +0.06 75 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.90 +0.07 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 +0.08 80 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 +0.06 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.19 +0.07 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 +0.07 83 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 +0.08 85 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.48 +0.06 82 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.73 +0.07 87 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.98 +0.07 91 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.22 +0.07 90 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.46 +0.07 88 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.71 +0.07 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.96 +0.08 94 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.21 +0.08 98 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.46 +0.08 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.71 +0.08 104 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.96 +0.08 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.21 +0.08 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.46 +0.08 112 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 67 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.02 67 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.02 67 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 +0.02 67 0 36 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.03 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 +0.02 67 0 0 0
30DEC26 2.60 P 0.50 0.50 0.50 0.52 +0.02 67 6 542 +6
30DEC26 2.70 P 0.00 0.00 0.00 0.59 +0.03 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.03 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 +0.03 68 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.03 68 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.03 68 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 +0.04 69 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 +0.04 69 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.04 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.05 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.05 67 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 +0.06 68 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.06 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.49 +0.05 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 +0.06 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.06 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.76 +0.07 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 +0.07 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.94 +0.07 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.04 +0.07 71 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.13 +0.07 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.23 +0.08 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.32 +0.07 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.42 +0.08 73 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 +0.02 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 +0.02 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 +0.02 67 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 +0.02 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 +0.02 67 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 +0.02 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 +0.02 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 +0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.50 +0.03 68 0 2 0
30MAR27 2.50 P 0.60 0.62 0.60 0.56 +0.03 68 2 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 +0.03 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 +0.03 68 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 +0.03 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 +0.04 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 +0.04 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 +0.03 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.02 +0.05 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 +0.05 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 +0.06 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 +0.05 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 +0.06 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 +0.05 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 +0.06 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 +0.06 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.65 +0.07 67 20 20 +20
30MAR27 4.10 P 0.00 0.00 0.00 1.73 +0.07 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.81 +0.06 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.06 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.07 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 +0.07 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 +0.09 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.26 +0.07 67 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 +0.02 66 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 +0.02 66 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 +0.02 66 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 +0.02 66 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 +0.03 66 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 +0.03 67 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 +0.03 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.50 +0.03 66 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 +0.03 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 +0.03 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 +0.03 67 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.75 +0.04 67 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 +0.03 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 +0.04 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 +0.06 67 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.02 +0.04 67 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 +0.02 66 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 +0.05 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 +0.05 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.30 +0.04 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 +0.05 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.45 +0.04 65 0 22 0
TOTAL PUT 1,175 44,639 -277
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 14.69 -0.01 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.19 -0.01 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.70 -0.02 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.24 -0.03 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.91 -0.07 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.92 -0.11 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.47 -0.12 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 -0.09 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.77 -0.10 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.42 -0.08 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.53 -0.04 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.91 -0.01 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$ 8.97
29JUN26 4.72 C 0.00 0.00 0.00 4.26 -0.02 103 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.16 -0.02 99 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.92 -0.02 90 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.68 -0.02 81 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.44 -0.02 72 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.20 -0.01 63 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.95 -0.02 52 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.80 -0.02 26 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.67 +0.06 51 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.16 +0.03 61 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.64 +0.04 70 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.12 +0.03 79 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 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 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.04 +0.01 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.86 +0.02 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.31 +0.02 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.77 +0.02 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.23 +0.02 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$ 8.97
29JUN26 5.00 C 0.00 0.00 0.00 3.98 -0.01 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.73 -0.02 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.48 -0.02 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.23 -0.02 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.98 -0.02 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 33 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.02 26 0 51 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 537 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 29 0 139 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.75 -0.04 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.26 -0.02 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.25 -0.01 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.12 0.00 27 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.08 0.00 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.77 -0.03 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.54 -0.02 26 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.30 -0.04 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.58 -0.02 26 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 0.00 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 -0.02 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.02 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.02 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 26 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 -0.04 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.81 -0.04 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.03 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 -0.03 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 -0.03 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.02 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.02 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.54 -0.03 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 -0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.13 0.00 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.93 -0.01 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.40 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.01 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 0.00 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 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 2.60 -0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.03 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.18 -0.04 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.02 -0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.73 +0.03 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 -0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 -0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN27 11.50 C 0.31 0.31 0.31 0.35 -0.01 28 3 3 +3
29JUN27 12.00 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
TOTAL CALL 3 1,862 +3
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 26 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 129 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.01 26 0 553 0
29JUN26 9.50 P 0.62 0.62 0.62 0.58 +0.01 26 1 546 0
29JUN26 9.75 P 0.79 0.79 0.79 0.80 +0.02 27 3 32 -3
29JUN26 10.00 P 0.00 0.00 0.00 1.03 +0.01 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.03 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 +0.02 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 +0.02 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.06 +0.03 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 +0.02 82 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.06 +0.02 90 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.56 +0.02 97 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 +0.02 104 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.56 +0.02 111 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.06 +0.02 117 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 +0.02 123 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 26 0 12 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 0.00 26 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.51 +0.02 27 0 80 0
30JUL26 9.50 P 0.63 0.63 0.63 0.67 +0.01 26 3 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.86 +0.01 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.08 +0.02 27 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.07 +0.03 40 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.57 +0.03 46 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.07 +0.04 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.57 +0.03 58 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.07 +0.03 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.57 +0.03 68 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.07 +0.03 73 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.57 +0.03 77 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.07 +0.03 81 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.58 +0.04 88 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 0.00 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.73 +0.02 29 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.88 +0.01 28 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.07 +0.01 28 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.75 +0.03 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.20 +0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.69 +0.02 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.19 +0.03 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.69 +0.04 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.17 +0.03 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.66 +0.03 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.17 +0.04 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.66 +0.03 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 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 0.00 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 0.00 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 0.00 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 0.00 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.01 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 0.00 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.01 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 0.00 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 0.00 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.02 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.03 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 +0.03 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 +0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.69 +0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 +0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.67 +0.03 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 +0.04 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 +0.03 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.16 +0.04 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.64 +0.02 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 0.04 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 0.00 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 0.00 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 8.50 P 0.49 0.49 0.49 0.52 +0.01 27 1 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 +0.02 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.02 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 0.00 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 0.00 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 +0.01 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.01 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 +0.01 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.75 +0.02 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 +0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.67 +0.03 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 +0.04 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.66 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.16 +0.04 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.65 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 0.00 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 0.21 +0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.01 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.02 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.05 +0.03 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.21 +0.03 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 0.00 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.92 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.78 +0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.24 +0.02 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.71 +0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.20 +0.04 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.67 +0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.18 +0.04 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.66 +0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.16 +0.04 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.66 +0.04 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.83 +0.01 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.01 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 +0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 +0.02 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.74 +0.02 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.52 +0.02 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.94 +0.02 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.39 +0.02 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.85 +0.02 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.33 +0.02 36 0 0 0
TOTAL PUT 8 2,795 -3
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$ 20.34
29JUN26 15.00 C 0.00 0.00 0.00 5.36 -0.55 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.87 -0.54 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.37 -0.54 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.87 -0.54 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.37 -0.55 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 -0.53 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.41 -0.53 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.51 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.54 -0.48 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.14 -0.47 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.83 -0.41 32 0 15 0
29JUN26 21.00 C 0.40 0.40 0.37 0.40 -0.25 33 8 88 +8
29JUN26 22.00 C 0.20 0.20 0.20 0.16 -0.16 33 2 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 14 0
29JUN26 24.00 C 0.04 0.04 0.04 0.02 -0.03 35 3 13 +3
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.43 -0.53 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.95 -0.53 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.48 -0.52 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.03 -0.51 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.61 -0.49 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.21 -0.47 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.84 -0.44 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.47 -0.45 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.19 -0.41 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.74 -0.31 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.43 -0.20 32 0 20 0
30JUL26 23.00 C 0.27 0.27 0.27 0.24 -0.14 32 1 21 +1
30JUL26 24.00 C 0.00 0.00 0.00 0.13 -0.09 33 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.49 - 31 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 4.02 -0.52 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.58 -0.50 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.15 -0.49 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.74 -0.47 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.36 -0.45 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.01 -0.42 31 0 0 0
28AUG26 19.50 C 1.79 1.79 1.79 1.67 -0.44 30 15 15 +15
28AUG26 20.00 C 1.43 1.43 1.43 1.40 -0.38 31 15 15 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.93 -0.33 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.61 -0.24 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.39 -0.16 31 0 16 0
28AUG26 24.00 C 0.30 0.30 0.29 0.23 -0.11 31 2 2 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 -0.54 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.52 -0.53 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.07 -0.52 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.64 -0.51 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 -0.50 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.84 -0.48 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.48 -0.46 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.15 -0.43 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.84 -0.38 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 -0.36 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 -0.32 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 -0.26 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.20 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 -0.15 31 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.12 31 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.71 -0.51 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.31 -0.50 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.93 -0.48 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 -0.47 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 -0.45 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 -0.43 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.62 -0.42 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.35 -0.40 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.39 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.65 -0.34 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.29 -0.29 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.25 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 -0.21 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.17 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 -0.14 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 -0.12 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.10 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.99 -0.51 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.48 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.27 -0.48 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 -0.46 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.62 -0.45 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.32 -0.43 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.03 -0.43 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.78 -0.39 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.53 -0.39 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 -0.35 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.72 -0.31 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.40 -0.28 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.13 -0.25 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.91 -0.22 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 -0.18 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 -0.17 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.14 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 -0.11 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.10 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.28 - 31 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 4.92 -0.49 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.60 -0.46 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.27 -0.47 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.97 -0.44 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.68 -0.44 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.41 -0.42 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.16 -0.40 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.91 -0.40 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.48 -0.36 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.10 -0.32 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.76 -0.31 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.48 -0.28 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 -0.24 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.03 -0.23 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 -0.19 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.71 -0.18 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.15 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.13 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.12 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 -0.10 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
TOTAL CALL 46 1,178 +44
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 11 0
29JUN26 18.50 P 0.14 0.14 0.14 0.10 +0.04 34 5 19 +5
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.07 34 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.11 34 0 72 0
29JUN26 20.00 P 0.00 0.00 0.00 0.50 +0.16 34 0 70 0
29JUN26 21.00 P 1.00 1.00 1.00 1.03 +0.26 33 1 88 -1
29JUN26 22.00 P 0.00 0.00 0.00 1.79 +0.40 33 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 2.69 +0.48 33 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 3.66 +0.52 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 4.66 +0.54 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 5.66 +0.54 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 6.66 +0.54 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.66 +0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 +0.54 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.66 +0.54 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.66 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.66 +0.54 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.66 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.66 +0.54 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.66 +0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.30 +0.07 33 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.44 +0.11 33 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.62 +0.15 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.83 +0.18 33 0 15 0
30JUL26 21.00 P 1.41 1.41 1.41 1.39 +0.30 34 15 27 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.03 +0.34 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.83 +0.40 32 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 3.73 +0.47 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.68 +0.51 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.66 +0.53 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.66 +0.54 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 7.66 +0.54 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.66 +0.54 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.66 +0.54 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.66 +0.54 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.66 +0.54 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.66 +0.54 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.66 +0.54 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.66 +0.54 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
28AUG26 17.50 P 0.24 0.26 0.24 0.24 +0.06 31 3 23 +3
28AUG26 18.00 P 0.00 0.00 0.00 0.35 +0.09 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.48 +0.11 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.65 +0.15 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.84 +0.19 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.06 +0.22 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.62 +0.31 31 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.26 +0.36 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.07 +0.40 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.92 +0.45 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.83 +0.48 31 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 5.77 +0.51 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.73 +0.52 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.71 +0.53 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.70 +0.54 32 0 0 -30
28AUG26 30.00 P 0.00 0.00 0.00 9.69 +0.55 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.68 +0.55 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.67 +0.55 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.66 +0.54 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.66 +0.54 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.66 +0.54 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 +0.07 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 +0.09 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 +0.11 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.84 +0.14 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 +0.17 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 +0.19 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.84 +0.24 32 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.49 +0.29 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.22 +0.35 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.04 +0.40 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.91 +0.43 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.83 +0.47 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.78 +0.50 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.74 +0.51 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.71 +0.52 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.69 +0.53 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.68 +0.54 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.67 +0.54 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.66 +0.54 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.66 +0.54 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.66 +0.54 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.07 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.07 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.10 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 +0.11 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.13 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 +0.15 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 +0.16 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 +0.21 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.86 +0.26 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.56 +0.30 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.34 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 +0.38 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 +0.42 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.91 +0.44 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.84 +0.47 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 +0.49 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.74 +0.50 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.71 +0.51 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.69 +0.52 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.68 +0.54 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.66 +0.53 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.66 +0.54 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.77 +0.07 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.09 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.09 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.12 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.15 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.98 +0.15 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.54 +0.20 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.16 +0.24 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.84 +0.28 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.58 +0.31 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.34 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.20 +0.39 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.06 +0.41 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.95 +0.43 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.87 +0.45 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.81 +0.47 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.76 +0.49 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.73 +0.51 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.70 +0.52 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.68 +0.53 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.66 +0.53 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.66 +0.54 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.66 +0.54 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.66 +0.54 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.66 +0.54 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 - 31 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 +0.08 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 +0.08 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 +0.11 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.54 +0.11 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.76 +0.13 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.00 +0.15 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.24 +0.15 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 +0.19 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 +0.23 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.07 +0.24 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.80 +0.29 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.56 +0.32 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.36 +0.34 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.21 +0.39 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.07 +0.40 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.97 +0.43 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.89 +0.45 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.83 +0.47 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.78 +0.49 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.74 +0.50 31 0 0 0
TOTAL PUT 24 738 -8
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$ 4.17
29JUN26 3.10 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 -0.04 56 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.04 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.04 25 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.03 27 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.02 25 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.04 28 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 -0.03 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 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
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.04 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 -0.03 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.02 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 30 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 -0.04 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 30 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.10 -0.04 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.05 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 28 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 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 -0.04 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 -0.05 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 0 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 89 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 26 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.02 29 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 +0.03 29 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.03 27 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.04 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 +0.05 35 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.64 +0.05 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.75 +0.06 51 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.85 +0.06 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.08 +0.04 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 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 +0.02 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.03 29 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.04 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.03 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.75 +0.05 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.08 +0.04 0 0 6 0
30JUL26 5.50 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 +0.01 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 +0.02 27 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 +0.03 27 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 +0.01 24 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.39 +0.03 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.47 +0.03 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 +0.04 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.03 29 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.03 28 0 75 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.03 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.03 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 +0.04 27 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.75 +0.04 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 +0.05 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 +0.04 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.04 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 +0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.04 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 +0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 +0.04 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.04 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.24 +0.05 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.02 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.03 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.04 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 +0.05 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 +0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 +0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 +0.02 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 +0.02 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.02 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.04 27 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.04 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.04 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.04 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 +0.04 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.04 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.07 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.34 +0.04 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
TOTAL PUT 0 2,516 0
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$ 121.30
29JUN26 80.00 C 0.00 0.00 0.00 41.43 -3.22 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.93 -3.22 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.44 -3.22 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.94 -3.22 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.45 -3.22 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.87 -3.31 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.49 -3.20 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.87 -3.35 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.60 -3.16 43 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 19.22 -3.11 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.91 -3.04 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.69 -2.94 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.59 -2.80 43 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.63 -2.64 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.84 -2.45 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 7.16 -2.30 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 5.83 -1.98 43 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 4.59 -1.72 43 0 298 0
29JUN26 125.00 C 2.86 2.86 2.86 3.58 -1.48 43 7 24 +2
29JUN26 127.50 C 2.42 2.50 2.42 2.76 -1.12 43 8 256 0
29JUN26 130.00 C 1.85 1.85 1.85 2.11 -1.04 44 1 564 0
29JUN26 132.50 C 0.00 0.00 0.00 1.56 -0.85 44 0 144 0
29JUN26 135.00 C 1.20 1.20 1.06 1.13 -0.69 44 34 167 +10
29JUN26 137.50 C 0.00 0.00 0.00 0.81 -0.53 44 0 116 0
29JUN26 140.00 C 0.64 0.64 0.64 0.57 -0.40 44 3 190 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.39 -0.31 43 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.27 -0.22 43 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.18 -0.16 43 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.11 43 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.08 44 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 29.43 -2.75 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.05 -2.72 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.85 -3.31 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.84 -2.63 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.74 -2.80 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.74 -2.69 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.84 -2.57 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.05 -2.44 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.38 -2.30 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 11.82 -2.15 45 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 10.28 -2.11 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 9.10 -1.83 45 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 7.92 -1.66 45 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 6.86 -1.52 45 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 5.93 -1.38 45 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 5.10 -1.26 45 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 4.38 -1.14 45 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 3.73 -1.01 45 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 3.15 -0.88 45 0 39 0
30JUL26 140.00 C 0.00 0.00 0.00 2.64 -0.77 45 0 31 0
30JUL26 142.50 C 0.00 0.00 0.00 2.21 -0.67 45 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 1.84 -0.57 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.52 -0.50 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.25 -0.43 45 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 1.03 -0.36 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 0.84 -0.31 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.69 -0.25 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.56 -0.21 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.45 -0.18 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.37 -0.14 45 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.87 -2.78 43 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.73 -2.89 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.93 -3.04 42 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.67 -2.44 45 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.02 -2.33 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 15.46 -2.22 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 13.80 -2.30 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 12.63 -1.99 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 11.39 -1.84 45 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 10.25 -1.34 45 0 22 0
28AUG26 125.00 C 0.00 0.00 0.00 9.20 -1.27 46 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 8.22 -1.43 46 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 7.35 -1.32 46 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 6.57 -1.22 46 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 5.87 -1.12 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 5.19 -1.08 46 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 4.57 -0.99 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 3.90 -1.02 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.42 -0.91 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.00 -0.70 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.62 -0.63 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.28 -0.57 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.98 -0.51 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.72 -0.45 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.49 -0.40 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.29 -0.36 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.08 -2.66 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.80 -2.76 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.50 -2.75 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.28 -2.69 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.17 -2.54 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.85 -2.72 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.78 -2.68 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.40 -3.03 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.50 -2.99 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.78 -2.89 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.51 -2.62 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.87 -2.49 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.26 -2.46 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.80 -2.29 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.35 -2.29 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 14.09 -2.10 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 12.73 -2.16 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 11.66 -1.70 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.62 -1.57 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 9.55 -1.85 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.97 -1.46 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 8.12 -1.41 45 0 15 0
29SEP26 135.00 C 7.33 7.33 7.33 7.34 -1.37 45 15 200 0
29SEP26 137.50 C 6.55 6.75 6.48 6.63 -1.33 45 130 610 +110
29SEP26 140.00 C 5.60 5.98 5.55 5.92 -1.33 45 90 482 +75
29SEP26 142.50 C 0.00 0.00 0.00 5.19 -1.34 44 0 0 0
29SEP26 145.00 C 4.85 5.00 4.85 4.66 -1.05 44 30 30 +15
29SEP26 147.50 C 0.00 0.00 0.00 4.13 -1.04 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 3.73 -0.91 44 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.33 -0.83 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 2.94 -0.82 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 2.65 -0.71 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.36 -0.63 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.07 -0.63 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.86 -0.55 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.58 -3.05 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.44 -3.02 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.38 -2.97 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.33 -2.96 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.41 -2.86 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.48 -2.87 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.67 -2.75 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.24 -2.39 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.16 -2.32 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.63 -2.23 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.66 -2.55 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.17 -2.61 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.73 -2.44 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.37 -2.33 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.13 -2.29 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.92 -2.38 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.68 -2.41 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.85 -2.03 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.83 -1.90 43 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.81 -1.90 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.16 -1.09 44 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 12.31 -1.77 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.52 -1.31 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.67 -1.33 44 0 2 0
30DEC26 140.00 C 10.13 10.13 10.13 9.96 -1.21 44 5 6 -3
30DEC26 142.50 C 0.00 0.00 0.00 9.28 -1.43 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 8.35 -1.68 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.71 -1.36 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.20 -1.21 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 6.69 -1.13 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.18 -1.13 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.69 -1.11 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.31 -0.98 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.93 -0.90 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.54 -0.91 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.18 -3.04 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.17 -3.02 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.27 -2.96 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.37 -2.96 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.55 -2.89 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.81 -2.85 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.07 -2.85 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.44 -2.74 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.87 -2.71 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.31 -2.70 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.85 -2.60 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.47 -2.45 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.09 -2.40 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.75 -2.23 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.57 -2.11 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.83 -1.68 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.46 -1.87 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.41 -1.68 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.16 -1.96 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.23 -1.92 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.33 -1.86 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.46 -1.76 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 14.65 -1.75 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 13.88 -1.69 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 13.06 -1.95 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.38 -1.50 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.79 -1.29 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.17 -1.25 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.36 -1.42 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 9.83 -1.38 43 0 1,500 0
30MAR27 155.00 C 0.00 0.00 0.00 9.33 -1.49 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 8.82 -1.35 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.32 -1.35 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.58 -1.58 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.09 -1.32 43 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 33.51 -2.68 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.09 -2.57 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.74 -2.49 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.39 -2.50 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.04 -2.50 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.84 -2.35 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.70 -2.27 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.56 -1.91 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.48 -2.16 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.44 -2.11 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.46 -2.04 43 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 20.62 -1.93 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 19.61 -1.98 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 18.75 -1.93 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 17.93 -1.79 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 17.14 -1.78 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 16.39 -1.73 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.67 -1.68 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 14.58 -2.04 43 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 13.96 -1.96 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.34 -1.55 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.72 -1.55 43 0 0 0
TOTAL CALL 323 9,661 +206
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.08 +0.04 44 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.14 +0.06 43 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.26 +0.12 43 0 15 0
29JUN26 105.00 P 0.70 0.70 0.70 0.45 +0.19 43 15 31 +15
29JUN26 107.50 P 0.00 0.00 0.00 0.74 +0.31 44 0 561 0
29JUN26 110.00 P 0.00 0.00 0.00 1.15 +0.44 44 0 136 0
29JUN26 112.50 P 0.00 0.00 0.00 1.70 +0.60 44 0 65 0
29JUN26 115.00 P 2.56 2.56 2.56 2.41 +0.79 44 1 119 0
29JUN26 117.50 P 0.00 0.00 0.00 3.27 +1.00 43 0 152 0
29JUN26 120.00 P 4.60 4.65 4.60 4.36 +1.26 43 2 85 0
29JUN26 122.50 P 5.00 5.00 5.00 5.64 +1.50 43 10 123 -10
29JUN26 125.00 P 0.00 0.00 0.00 7.08 +1.70 43 0 42 0
29JUN26 127.50 P 0.00 0.00 0.00 8.76 +1.94 43 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 10.58 +2.21 43 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 12.54 +2.41 43 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 14.63 +2.57 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 16.82 +2.72 43 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 19.10 +2.84 43 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 22.09 +3.59 56 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 24.55 +3.41 60 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 26.57 +3.12 54 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 29.05 +2.69 57 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 31.34 +2.55 53 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 33.70 +2.36 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 36.20 +2.27 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 38.70 +3.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 41.20 +3.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 43.70 +3.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.41 +0.14 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.60 +0.21 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.85 +0.26 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.18 +0.35 45 0 19 0
30JUL26 102.50 P 0.00 0.00 0.00 1.57 +0.43 45 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.07 +0.55 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.63 +0.67 45 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 3.31 +0.80 45 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 4.09 +0.92 44 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 5.02 +1.06 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.10 +1.23 44 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 7.29 +1.39 44 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 8.63 +1.57 44 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 9.94 +1.59 44 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 11.57 +1.80 44 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 13.25 +1.87 45 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 15.04 +2.15 45 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 16.87 +2.25 45 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 19.38 +2.97 48 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 21.45 +3.11 49 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 23.22 +2.46 47 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 25.41 +3.03 48 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.59 +2.37 48 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.83 +2.34 48 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 32.15 +2.38 49 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 34.47 +2.34 49 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.94 +2.70 51 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 39.55 +2.84 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.61 +2.59 50 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 44.04 +2.55 51 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.28 +0.50 45 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.75 +0.49 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.45 +0.61 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.17 +0.83 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.01 +0.97 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.94 +1.08 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.98 +1.21 45 0 17 0
28AUG26 117.50 P 0.00 0.00 0.00 8.11 +1.33 45 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 9.35 +1.46 45 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 10.69 +1.59 45 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 12.15 +1.70 45 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 13.65 +1.82 45 0 6 0
28AUG26 130.00 P 0.00 0.00 0.00 15.66 +2.31 47 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.40 +2.43 48 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 19.25 +2.24 48 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 20.81 +2.03 47 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 22.81 +2.18 47 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.84 +2.31 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.09 +2.55 49 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.17 +2.63 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.08 +2.40 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 33.13 +2.34 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.47 +2.51 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 37.65 +2.45 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.17 +2.83 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.35 +2.76 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.59 +0.11 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.79 +0.13 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.05 +0.19 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.34 +0.20 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.73 +0.29 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.15 +0.32 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.66 +0.40 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.23 +0.45 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.91 +0.56 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.67 +0.57 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.51 +0.89 44 0 22 0
29SEP26 110.00 P 6.75 6.75 6.35 6.44 +1.01 44 3 6 +3
29SEP26 112.50 P 0.00 0.00 0.00 7.45 +1.11 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 8.55 +1.21 44 0 69 0
29SEP26 117.50 P 0.00 0.00 0.00 9.74 +1.32 44 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 11.01 +1.41 44 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 12.29 +1.35 44 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 13.94 +1.65 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.52 +1.43 45 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 17.28 +1.89 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.95 +1.96 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 20.66 +1.94 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 22.50 +2.02 46 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 24.43 +2.22 47 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 26.44 +2.34 47 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 28.38 +2.37 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.48 +2.46 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.53 +2.53 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.79 +2.68 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.86 +2.69 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.16 +2.90 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.26 +2.99 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.72 +3.30 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.90 +3.28 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 +0.16 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.74 +0.20 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.14 +0.25 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.56 +0.26 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.19 +0.45 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.74 +0.46 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.42 +0.60 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.09 +0.54 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.88 +0.70 44 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 6.40 +0.42 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.45 +0.67 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.41 +0.81 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.44 +0.88 43 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 10.55 +0.98 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.73 +1.06 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 12.99 +1.15 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.32 +1.24 43 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 15.73 +1.33 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.21 +1.42 43 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 18.75 +1.50 44 0 232 0
30DEC26 130.00 P 0.00 0.00 0.00 20.37 +1.52 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.02 +1.53 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.04 +1.90 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 25.69 +1.90 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.54 +1.98 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.42 +2.10 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 31.31 +2.16 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.39 +2.37 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 35.43 +2.51 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 37.27 +2.59 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.38 +2.60 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.44 +2.64 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.56 +2.65 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.63 +2.67 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.70 +2.62 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.48 +0.11 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.92 +0.20 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.47 +0.26 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.02 +0.15 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.66 +0.35 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.36 +0.37 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.07 +0.37 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.90 +0.49 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.79 +0.52 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.68 +0.53 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.68 +0.64 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.70 +0.91 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.79 +0.92 43 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 12.91 +0.96 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.12 +1.00 42 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 15.40 +1.07 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.74 +1.17 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 18.19 +1.29 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.65 +1.36 43 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 21.44 +1.70 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.01 +1.52 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.68 +1.66 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.39 +1.84 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.10 +1.90 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 29.85 +1.96 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 31.29 +1.69 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 33.08 +1.71 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 34.96 +1.77 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.58 +1.20 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.45 +1.26 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.43 +1.32 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.43 +1.36 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.43 +1.39 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.44 +1.99 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.47 +2.02 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.79 +0.55 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 10.81 +0.67 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.83 +0.66 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.92 +0.68 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.06 +0.88 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 15.26 +0.95 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.51 +1.04 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.82 +1.11 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 19.19 +1.15 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.60 +1.20 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 22.07 +1.27 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.59 +1.33 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 25.15 +1.43 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.75 +1.49 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.38 +1.49 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 30.06 +1.54 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.75 +1.47 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.44 +1.48 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.17 +1.52 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.02 +1.66 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.88 +1.74 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.74 +1.75 43 0 0 0
TOTAL PUT 31 7,867 +8
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$ 30.38
29JUN26 17.50 C 0.00 0.00 0.00 12.91 -2.36 76 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.41 -2.36 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.91 -2.36 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.44 -2.34 91 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.95 -2.33 90 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 10.44 -2.34 81 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.46 -2.32 79 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.48 -2.30 74 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.51 -2.28 70 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.54 -2.25 65 0 38 0
29JUN26 25.00 C 5.96 5.96 5.96 5.56 -2.19 58 2 31 +2
29JUN26 26.00 C 0.00 0.00 0.00 4.66 -2.12 56 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.82 -2.05 56 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 3.05 -1.92 55 0 16 0
29JUN26 29.00 C 2.65 2.66 2.38 2.36 -1.75 54 90 106 0
29JUN26 30.00 C 2.01 2.01 1.73 1.77 -1.55 53 127 205 -5
29JUN26 31.00 C 1.84 1.84 1.28 1.29 -1.32 53 179 428 +105
29JUN26 32.00 C 1.43 1.43 0.91 0.94 -1.05 53 345 689 +233
29JUN26 33.00 C 0.92 0.92 0.61 0.64 -0.84 53 452 1,365 +309
29JUN26 34.00 C 0.70 0.75 0.44 0.42 -0.67 52 828 1,445 +155
29JUN26 35.00 C 0.51 0.51 0.30 0.27 -0.50 52 154 751 -9
29JUN26 36.00 C 0.33 0.33 0.22 0.17 -0.40 52 140 755 0
29JUN26 37.00 C 0.25 0.25 0.16 0.10 -0.29 51 194 1,151 +17
29JUN26 38.00 C 0.15 0.19 0.13 0.06 -0.23 51 63 1,222 +10
29JUN26 39.00 C 0.12 0.12 0.09 0.04 -0.16 52 154 653 +54
29JUN26 40.00 C 0.10 0.10 0.07 0.02 -0.12 51 146 2,829 +57
29JUN26 41.00 C 0.08 0.09 0.08 0.01 -0.09 50 64 412 -64
29JUN26 42.00 C 0.06 0.07 0.06 0.01 -0.06 54 79 878 -79
29JUN26 43.00 C 0.06 0.06 0.06 0.01 -0.04 57 30 311 -30
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 8.68 -2.17 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.75 -2.13 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.84 -2.07 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.00 -2.00 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.16 -1.92 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.42 -1.84 52 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 3.75 -1.71 52 0 25 0
30JUL26 29.00 C 3.41 3.43 3.13 3.15 -1.56 52 122 107 +92
30JUL26 30.00 C 2.68 2.70 2.59 2.62 -1.41 52 98 91 +88
30JUL26 31.00 C 2.67 2.67 2.20 2.16 -1.25 52 76 370 +61
30JUL26 32.00 C 2.01 2.01 1.79 1.77 -1.08 52 36 195 +36
30JUL26 33.00 C 1.87 1.87 1.38 1.45 -0.94 52 83 940 +38
30JUL26 34.00 C 0.00 0.00 0.00 1.18 -0.79 52 0 740 0
30JUL26 35.00 C 1.02 1.05 1.00 0.95 -0.67 53 21 740 0
30JUL26 36.00 C 0.82 0.84 0.82 0.76 -0.57 53 45 372 -45
30JUL26 37.00 C 0.80 0.80 0.67 0.61 -0.48 53 55 202 -15
30JUL26 38.00 C 0.58 0.58 0.55 0.48 -0.41 53 30 115 0
30JUL26 39.00 C 0.54 0.54 0.45 0.38 -0.35 53 16 198 0
30JUL26 40.00 C 0.34 0.34 0.34 0.30 -0.29 53 5 259 -4
30JUL26 41.00 C 0.30 0.30 0.30 0.23 -0.25 53 31 226 +31
30JUL26 42.00 C 0.21 0.22 0.21 0.18 -0.21 53 60 271 +60
30JUL26 43.00 C 0.00 0.00 0.00 0.14 -0.17 54 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.14 54 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.11 54 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.09 55 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 8.03 -2.04 56 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.17 -1.99 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.42 -1.88 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.68 -1.77 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.93 -1.75 52 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 4.21 -1.74 50 0 166 0
28AUG26 29.00 C 3.83 3.88 3.78 3.75 -1.66 52 55 130 +42
28AUG26 30.00 C 3.26 3.31 3.22 3.24 -1.49 52 60 60 +60
28AUG26 31.00 C 3.45 3.45 2.73 2.77 -1.32 51 75 167 +30
28AUG26 32.00 C 2.67 2.67 2.34 2.41 -1.11 52 30 296 +15
28AUG26 33.00 C 2.45 2.45 2.45 2.07 -0.98 52 45 444 0
28AUG26 34.00 C 2.18 2.18 1.78 1.78 -0.87 53 30 343 -15
28AUG26 35.00 C 1.88 1.89 1.48 1.53 -0.76 53 42 173 +24
28AUG26 36.00 C 0.00 0.00 0.00 1.32 -0.67 54 0 235 0
28AUG26 37.00 C 0.00 0.00 0.00 1.13 -0.59 54 0 130 0
28AUG26 38.00 C 1.11 1.11 0.99 0.97 -0.52 54 84 227 +54
28AUG26 39.00 C 0.00 0.00 0.00 0.84 -0.45 55 0 128 0
28AUG26 40.00 C 0.85 0.85 0.85 0.72 -0.42 55 15 264 +15
28AUG26 41.00 C 0.00 0.00 0.00 0.62 -0.35 56 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.53 -0.32 56 0 282 0
28AUG26 43.00 C 0.50 0.50 0.50 0.45 -0.29 56 1 164 -1
28AUG26 44.00 C 0.45 0.45 0.45 0.39 -0.27 56 1 210 +1
29SEP26 22.00 C 0.00 0.00 0.00 9.04 -2.10 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.21 -2.04 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.42 -1.97 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.76 -1.80 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.08 -1.72 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.38 -1.68 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.79 -1.56 51 0 0 0
29SEP26 29.00 C 4.38 4.38 4.38 4.25 -1.48 51 15 15 +5
29SEP26 30.00 C 3.78 3.79 3.78 3.76 -1.39 51 18 74 -3
29SEP26 31.00 C 3.91 3.91 3.30 3.30 -1.31 51 57 261 -13
29SEP26 32.00 C 3.57 3.57 2.94 2.94 -1.06 51 31 107 +10
29SEP26 33.00 C 3.07 3.07 2.59 2.59 -1.09 52 38 1,019 -9
29SEP26 34.00 C 2.79 2.79 2.22 2.28 -0.96 52 36 824 +6
29SEP26 35.00 C 2.01 2.02 2.01 2.01 -0.87 52 32 770 -15
29SEP26 36.00 C 0.00 0.00 0.00 1.78 -0.80 53 0 1,600 0
29SEP26 37.00 C 1.59 1.59 1.59 1.58 -0.70 53 15 841 -15
29SEP26 38.00 C 0.00 0.00 0.00 1.41 -0.61 54 0 749 0
29SEP26 39.00 C 1.27 1.28 1.27 1.24 -0.53 54 100 1,605 +100
29SEP26 40.00 C 1.17 1.17 1.10 1.10 -0.45 54 60 1,953 +25
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.38 54 0 424 0
29SEP26 42.00 C 0.87 0.87 0.87 0.80 -0.38 53 30 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.73 -0.30 54 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 -0.23 55 0 81 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.17 55 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 -0.14 56 0 69 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.12 56 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.10 56 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.07 56 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.05 57 0 1,747 0
29SEP26 52.50 C 0.29 0.29 0.29 0.25 -0.02 57 40 267 0
30DEC26 22.00 C 0.00 0.00 0.00 9.83 -2.04 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.10 -1.96 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.44 -1.84 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.74 -1.82 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.12 -1.75 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.51 -1.70 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 -1.60 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.50 -1.48 51 0 97 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 -1.42 51 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.63 -1.28 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.24 -1.20 51 0 279 0
30DEC26 33.00 C 4.16 4.16 3.88 3.90 -1.16 52 6 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 -1.08 52 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 3.26 -1.02 52 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 3.00 -0.94 52 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.76 -0.87 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.53 -0.82 53 0 1,137 0
30DEC26 39.00 C 2.44 2.44 2.44 2.33 -0.76 53 15 45 -1
30DEC26 40.00 C 2.22 2.22 2.22 2.14 -0.70 53 15 111 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.96 -0.63 53 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.80 -0.57 53 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 1.60 -0.56 53 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.47 -0.50 53 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.39 -0.36 54 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 -0.32 54 0 532 0
30DEC26 47.00 C 1.20 1.20 1.20 1.17 -0.28 54 1 6 -1
30DEC26 48.00 C 0.00 0.00 0.00 1.04 -0.32 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.28 53 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 -0.25 53 0 86 0
30DEC26 52.50 C 0.87 0.87 0.87 0.74 -0.13 54 1 118 0
30MAR27 22.00 C 0.00 0.00 0.00 10.54 -1.87 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.85 -1.91 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.21 -1.84 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.59 -1.78 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.01 -1.71 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.46 -1.67 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.94 -1.52 51 0 0 0
30MAR27 29.00 C 6.43 6.43 6.43 6.43 -1.47 51 15 15 +15
30MAR27 30.00 C 6.01 6.01 6.01 5.98 -1.42 51 10 30 +10
30MAR27 31.00 C 5.57 5.57 5.57 5.57 -1.34 51 6 82 +6
30MAR27 32.00 C 0.00 0.00 0.00 5.23 -1.23 51 0 123 0
30MAR27 33.00 C 0.00 0.00 0.00 4.87 -1.16 51 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.50 -1.22 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.16 -1.19 51 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.83 -1.17 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.53 -1.15 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.25 -1.13 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 2.99 -1.12 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.75 -1.10 50 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.52 -1.10 49 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.31 -1.07 49 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.12 -1.04 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 1.94 -1.01 49 0 20 0
30MAR27 45.00 C 2.27 2.27 2.27 1.77 -0.99 48 5 10 +5
30MAR27 46.00 C 0.00 0.00 0.00 1.62 -0.96 48 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.43 -0.98 47 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.31 -0.94 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.19 -0.92 47 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 10.49 -1.76 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.87 -1.72 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.28 -1.69 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.73 -1.65 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.23 -1.57 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.74 -1.52 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.28 -1.47 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.84 -1.40 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.45 -1.34 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.08 -1.27 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.73 -1.20 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.41 -1.14 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.08 -1.18 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.81 -1.10 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.51 -1.06 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.24 -1.00 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.82 -1.07 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.74 -0.81 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.51 -0.72 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.29 -0.63 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.09 -0.55 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.90 -0.46 51 0 0 0
TOTAL CALL 4,709 52,996 +1,462
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 533 0
29JUN26 24.00 P 0.08 0.11 0.08 0.08 +0.07 60 103 190 +63
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.12 58 0 201 0
29JUN26 26.00 P 0.22 0.25 0.22 0.25 +0.20 57 59 502 -21
29JUN26 27.00 P 0.24 0.40 0.24 0.39 +0.29 55 223 989 +100
29JUN26 28.00 P 0.46 0.64 0.42 0.61 +0.43 54 440 965 +78
29JUN26 29.00 P 0.50 0.92 0.50 0.92 +0.60 53 96 1,812 +20
29JUN26 30.00 P 0.82 1.36 0.80 1.33 +0.80 52 218 3,320 +93
29JUN26 31.00 P 1.30 1.79 1.30 1.85 +1.04 52 179 1,566 0
29JUN26 32.00 P 2.05 2.54 2.05 2.50 +1.32 53 102 1,707 +29
29JUN26 33.00 P 2.80 2.81 2.80 3.23 +1.54 53 40 1,131 -15
29JUN26 34.00 P 4.05 4.10 4.00 3.87 +1.57 46 941 2,011 -206
29JUN26 35.00 P 4.90 4.90 4.90 4.84 +1.84 51 2 419 -2
29JUN26 36.00 P 0.00 0.00 0.00 5.74 +1.97 51 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 6.77 +2.17 59 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 7.65 +2.07 51 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 8.64 +2.15 54 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 9.62 +2.27 0 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 10.62 +2.20 0 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 11.62 +2.23 0 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 12.68 +2.31 80 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 13.68 +2.32 84 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 14.68 +2.28 88 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 15.62 +2.28 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.62 +2.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.68 +2.27 99 0 6 -2
29JUN26 49.00 P 0.00 0.00 0.00 18.62 +2.28 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.68 +2.34 107 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.12 +2.14 0 0 0 0
30JUL26 22.00 P 0.14 0.14 0.14 0.12 +0.09 54 12 157 +12
30JUL26 23.00 P 0.14 0.14 0.14 0.20 +0.14 53 10 82 +10
30JUL26 24.00 P 0.00 0.00 0.00 0.32 +0.22 53 0 0 0
30JUL26 25.00 P 0.32 0.51 0.32 0.48 +0.31 53 48 298 +48
30JUL26 26.00 P 0.71 0.71 0.71 0.69 +0.42 53 1 145 +1
30JUL26 27.00 P 0.91 0.95 0.91 0.95 +0.53 53 16 188 -5
30JUL26 28.00 P 1.00 1.24 0.88 1.24 +0.62 51 161 242 +36
30JUL26 29.00 P 1.66 1.66 1.66 1.64 +0.76 51 30 236 +30
30JUL26 30.00 P 1.81 2.08 1.80 2.10 +0.93 51 31 340 -9
30JUL26 31.00 P 1.99 2.47 1.99 2.63 +1.09 51 51 597 +41
30JUL26 32.00 P 2.54 3.30 2.54 3.24 +1.26 51 159 817 +32
30JUL26 33.00 P 3.30 3.30 3.30 3.93 +1.43 52 15 739 0
30JUL26 34.00 P 0.00 0.00 0.00 4.66 +1.55 52 0 617 0
30JUL26 35.00 P 0.00 0.00 0.00 5.43 +1.67 52 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.19 +1.72 50 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.04 +1.82 50 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.98 +1.89 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.87 +1.95 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.81 +1.98 53 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.75 +2.05 53 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.68 +2.07 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.71 +2.17 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.68 +2.20 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.68 +2.25 60 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.63 +2.24 55 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.43 +0.08 53 0 16 0
28AUG26 24.00 P 0.00 0.00 0.00 0.60 +0.14 53 0 133 0
28AUG26 25.00 P 0.61 0.80 0.61 0.82 +0.23 53 76 125 +60
28AUG26 26.00 P 0.81 1.05 0.81 1.09 +0.33 53 39 122 +30
28AUG26 27.00 P 1.07 1.37 1.07 1.40 +0.45 52 51 199 +45
28AUG26 28.00 P 1.59 1.74 1.59 1.75 +0.58 51 64 246 +45
28AUG26 29.00 P 2.12 2.12 2.12 2.19 +0.74 52 2 94 +2
28AUG26 30.00 P 2.08 2.61 2.08 2.66 +0.91 51 40 80 +25
28AUG26 31.00 P 2.51 2.51 2.51 3.21 +1.09 51 15 162 +15
28AUG26 32.00 P 3.10 3.10 3.03 3.82 +1.22 52 60 286 0
28AUG26 33.00 P 4.04 4.04 4.04 4.48 +1.54 52 15 570 0
28AUG26 34.00 P 0.00 0.00 0.00 5.14 +1.61 51 0 269 0
28AUG26 35.00 P 0.00 0.00 0.00 5.89 +1.54 52 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.67 +1.57 52 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.47 +1.66 52 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.33 +1.74 52 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.20 +1.82 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.09 +1.88 53 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.99 +1.93 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.90 +1.96 53 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.90 +2.08 56 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.77 +2.05 53 0 15 0
29SEP26 22.00 P 0.54 0.54 0.54 0.47 +0.26 52 230 359 +228
29SEP26 23.00 P 0.00 0.00 0.00 0.65 +0.30 52 0 44 0
29SEP26 24.00 P 0.90 0.90 0.90 0.87 +0.41 52 1 153 +1
29SEP26 25.00 P 0.97 0.97 0.97 1.14 +0.51 52 100 197 +100
29SEP26 26.00 P 1.41 1.41 1.41 1.43 +0.58 51 15 180 0
29SEP26 27.00 P 1.74 1.78 1.74 1.78 +0.65 51 7 264 +3
29SEP26 28.00 P 1.75 2.16 1.75 2.16 +0.72 51 58 245 +38
29SEP26 29.00 P 2.42 2.61 2.42 2.61 +0.83 51 32 355 +2
29SEP26 30.00 P 2.83 3.13 2.83 3.10 +0.93 50 101 878 +56
29SEP26 31.00 P 3.03 3.03 3.03 3.68 +1.08 51 15 1,589 +2
29SEP26 32.00 P 3.57 4.00 3.57 4.27 +1.18 51 62 414 +36
29SEP26 33.00 P 4.16 4.16 4.16 4.93 +1.28 51 15 2,295 0
29SEP26 34.00 P 4.80 5.61 4.80 5.63 +1.42 52 45 900 +15
29SEP26 35.00 P 5.53 5.54 5.53 6.34 +1.49 52 30 1,602 -30
29SEP26 36.00 P 0.00 0.00 0.00 7.08 +1.55 52 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.84 +1.54 51 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.68 +1.62 52 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +1.68 52 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 +1.78 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.27 +1.82 53 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.15 +1.85 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.04 +1.88 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.97 +1.94 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.89 +1.97 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.90 +2.08 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.86 +2.12 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.81 +2.15 56 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.77 +2.13 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.74 +2.20 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.20 +2.22 59 0 5 0
30DEC26 22.00 P 1.09 1.09 1.09 1.04 +0.44 51 1 102 +1
30DEC26 23.00 P 1.34 1.34 1.34 1.32 +0.53 51 2 86 +2
30DEC26 24.00 P 1.35 1.35 1.35 1.62 +0.59 51 1 25 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.94 +0.63 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 2.31 +0.69 51 0 62 0
30DEC26 27.00 P 2.22 2.30 2.22 2.72 +0.73 51 21 90 +21
30DEC26 28.00 P 3.11 3.12 3.10 3.15 +0.80 51 125 182 +125
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.96 50 0 136 0
30DEC26 30.00 P 3.97 4.20 3.97 4.16 +0.93 50 15 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 +1.03 51 0 185 0
30DEC26 32.00 P 5.30 5.30 5.30 5.34 +1.17 51 30 490 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 +1.14 51 0 4,343 0
30DEC26 34.00 P 6.67 6.67 6.67 6.66 +1.24 51 6 343 -1
30DEC26 35.00 P 0.00 0.00 0.00 7.38 +1.38 51 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.07 +1.41 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.82 +1.47 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.66 +1.55 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.47 +1.62 53 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.28 +1.67 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.10 +1.71 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.94 +1.76 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.80 +1.77 53 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.66 +1.84 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.43 +1.77 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.32 +1.80 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.23 +1.85 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.13 +1.88 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.05 +1.90 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.97 +1.91 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 22.38 +2.06 53 0 0 0
30MAR27 22.00 P 1.58 1.58 1.58 1.59 +0.41 51 1 14 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.88 +0.45 51 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 +0.48 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.57 +0.55 51 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 2.96 +0.62 50 0 84 0
30MAR27 27.00 P 3.36 3.36 3.36 3.39 +0.68 50 15 47 +15
30MAR27 28.00 P 0.00 0.00 0.00 3.86 +0.75 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.37 +0.84 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.90 +0.73 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.47 +0.98 50 0 279 0
30MAR27 32.00 P 6.05 6.05 6.05 5.92 +0.91 48 2 55 +2
30MAR27 33.00 P 0.00 0.00 0.00 6.71 +1.14 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.37 +1.19 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 +1.27 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.81 +1.37 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.57 +1.45 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.29 +1.40 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.09 +1.48 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.85 +1.49 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.65 +1.54 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.48 +1.60 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.30 +1.63 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.13 +1.66 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.90 +1.61 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.76 +1.68 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.63 +1.71 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.51 +1.74 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.47 +1.86 52 0 0 0
29JUN27 23.00 P 2.07 2.18 2.07 2.35 +0.81 51 2 7 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.70 +0.82 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.08 +0.82 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.82 50 0 0 0
29JUN27 27.00 P 3.89 3.89 3.89 3.96 +0.83 50 1 1 +1
29JUN27 28.00 P 0.00 0.00 0.00 4.43 +0.79 49 0 0 0
29JUN27 29.00 P 4.69 4.69 4.69 4.95 +0.95 49 25 25 +25
29JUN27 30.00 P 5.43 5.50 5.43 5.50 +0.89 49 16 33 +16
29JUN27 31.00 P 5.65 5.92 5.65 6.10 +0.98 50 65 89 +65
29JUN27 32.00 P 6.21 6.65 6.21 6.68 +1.11 49 70 70 +70
29JUN27 33.00 P 6.81 6.98 6.81 7.30 +1.08 49 60 100 +60
29JUN27 34.00 P 0.00 0.00 0.00 7.96 +0.92 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.64 +1.21 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.38 +1.30 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.04 +1.29 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.86 +1.35 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.61 +1.40 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.39 +1.47 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.17 +1.51 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.96 +1.54 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.77 +1.58 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.59 +1.66 51 0 0 0
TOTAL PUT 4,468 57,915 +1,412
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.82
29JUN26 3.80 C 0.000 0.000 0.000 2.026 -0.008 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.926 -0.008 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.827 -0.008 56 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.727 -0.008 50 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.627 -0.008 44 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.527 -0.009 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.427 -0.009 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.327 -0.009 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.227 -0.010 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.128 -0.015 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.028 -0.015 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.928 -0.016 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.828 -0.016 0 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.581 -0.016 21 0 4 0
29JUN26 5.50 C 0.000 0.000 0.000 0.360 +0.009 25 0 103 0
29JUN26 5.75 C 0.140 0.190 0.140 0.161 -0.007 21 3 601 -1
29JUN26 6.00 C 0.060 0.060 0.060 0.056 -0.004 21 30 418 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.015 -0.001 22 0 535 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 0.000 22 0 162 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.838 -0.010 41 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.739 -0.010 40 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.638 -0.011 34 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.539 -0.010 33 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.439 -0.011 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.339 -0.017 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.240 -0.011 26 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.129 -0.023 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.028 -0.031 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.928 -0.033 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.835 -0.029 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.617 -0.014 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.396 -0.013 20 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.237 -0.008 21 0 210 0
30JUL26 6.00 C 0.000 0.000 0.000 0.127 -0.007 21 0 395 0
30JUL26 6.25 C 0.065 0.065 0.065 0.061 -0.004 22 32 740 +22
30JUL26 6.50 C 0.000 0.000 0.000 0.026 -0.001 22 0 14 0
30JUL26 6.75 C 0.000 0.000 0.000 0.010 0.000 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.739 -0.020 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.638 -0.022 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.539 -0.027 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.439 -0.022 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.339 -0.017 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.240 -0.032 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.141 -0.033 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.045 -0.033 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.951 -0.032 13 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.863 -0.027 20 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.634 -0.024 19 0 0 0
28AUG26 5.50 C 0.461 0.461 0.461 0.447 -0.016 21 30 30 +30
28AUG26 5.75 C 0.324 0.324 0.324 0.297 -0.012 22 1 41 +1
28AUG26 6.00 C 0.000 0.000 0.000 0.184 -0.011 22 0 140 0
28AUG26 6.25 C 0.122 0.122 0.109 0.109 -0.006 22 2 31 +1
28AUG26 6.50 C 0.000 0.000 0.000 0.061 -0.002 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.031 -0.001 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 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 2.035 -0.036 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.936 -0.022 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.838 -0.034 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.739 -0.021 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.639 -0.023 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.542 -0.035 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.444 -0.035 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.348 -0.034 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.252 -0.034 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.157 -0.034 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.066 -0.031 17 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.974 -0.034 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.889 -0.027 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.681 -0.025 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.502 -0.018 22 0 266 0
29SEP26 5.75 C 0.355 0.355 0.355 0.355 -0.014 22 5 612 0
29SEP26 6.00 C 0.240 0.240 0.240 0.240 -0.014 22 30 572 +30
29SEP26 6.25 C 0.162 0.162 0.154 0.158 -0.011 23 60 506 -42
29SEP26 6.50 C 0.000 0.000 0.000 0.103 -0.005 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.062 -0.003 23 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.036 -0.002 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.020 -0.001 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 0.000 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.969 -0.034 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.860 -0.046 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.774 -0.030 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.679 -0.034 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.584 -0.034 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.489 -0.029 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.396 -0.033 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.304 -0.028 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.214 -0.028 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.141 -0.012 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.056 -0.011 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.974 -0.015 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.761 -0.024 22 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.597 -0.021 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.463 -0.015 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.352 -0.008 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.261 -0.003 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.187 -0.002 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.131 -0.001 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.090 -0.001 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.061 -0.001 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 0.000 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 0.000 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 0.000 24 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 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.971 -0.035 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.876 -0.034 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.781 -0.034 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.688 -0.028 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.596 -0.032 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.518 -0.018 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.429 -0.012 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.326 -0.025 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.244 -0.022 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.171 -0.016 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.091 -0.015 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.996 -0.020 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.819 -0.017 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.664 -0.015 24 0 1 0
30MAR27 5.75 C 0.561 0.561 0.561 0.531 -0.013 24 1 2 +1
30MAR27 6.00 C 0.000 0.000 0.000 0.423 -0.004 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.329 -0.002 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.252 -0.002 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.191 -0.001 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.144 0.000 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.108 0.000 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.080 0.000 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.058 0.000 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.042 0.000 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.031 +0.001 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.022 0.000 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.011 0.000 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 1.793 -0.032 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.702 -0.032 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.613 -0.031 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.540 -0.017 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.456 -0.015 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.373 -0.015 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.292 -0.010 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.215 -0.010 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.140 -0.009 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.053 -0.017 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.885 -0.023 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.745 -0.011 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.613 -0.011 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.499 -0.010 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.403 -0.010 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.325 -0.009 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.260 -0.007 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.205 -0.007 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.160 -0.006 23 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.126 -0.005 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.098 -0.004 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.075 -0.003 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.058 -0.003 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.044 -0.003 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
TOTAL CALL 194 7,282 +72
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 68 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 650 0
29JUN26 5.50 P 0.020 0.026 0.020 0.021 +0.001 22 22 1,099 +21
29JUN26 5.75 P 0.102 0.102 0.102 0.090 +0.005 22 2 607 +2
29JUN26 6.00 P 0.000 0.000 0.000 0.236 +0.007 23 0 480 0
29JUN26 6.25 P 0.000 0.000 0.000 0.451 +0.010 27 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.700 +0.030 36 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.951 +0.031 45 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.214 +0.042 59 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.464 +0.042 67 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.694 +0.021 63 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.962 +0.040 80 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.214 +0.042 88 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.464 +0.042 94 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.716 +0.043 101 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.952 +0.030 99 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.193 +0.021 97 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.452 +0.030 109 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 22 0
30JUL26 5.25 P 0.031 0.031 0.031 0.023 +0.001 22 2 326 0
30JUL26 5.50 P 0.080 0.080 0.080 0.069 +0.008 22 30 242 0
30JUL26 5.75 P 0.000 0.000 0.000 0.158 +0.007 22 0 131 0
30JUL26 6.00 P 0.276 0.276 0.276 0.298 +0.009 23 1 120 -1
30JUL26 6.25 P 0.000 0.000 0.000 0.487 +0.011 24 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.700 +0.018 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.955 +0.035 31 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.214 +0.042 39 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.464 +0.042 44 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.705 +0.032 47 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.962 +0.039 54 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.214 +0.042 58 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.464 +0.042 63 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.716 +0.043 67 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.952 +0.030 66 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.193 +0.021 66 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.452 +0.029 73 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 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 0.002 +0.001 24 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 0.005 +0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.008 +0.001 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.012 0.000 23 0 0 0
28AUG26 5.00 P 0.025 0.025 0.025 0.019 +0.001 23 50 109 +50
28AUG26 5.25 P 0.000 0.000 0.000 0.051 +0.003 23 0 86 0
28AUG26 5.50 P 0.111 0.111 0.109 0.111 +0.005 23 41 46 +41
28AUG26 5.75 P 0.000 0.000 0.000 0.209 +0.010 23 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.347 +0.012 23 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.524 +0.014 24 0 30 0
28AUG26 6.50 P 0.000 0.000 0.000 0.720 +0.015 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.958 +0.031 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.214 +0.042 33 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.464 +0.042 37 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.705 +0.032 39 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.962 +0.039 44 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.214 +0.042 49 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.464 +0.042 52 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.716 +0.043 56 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.952 +0.030 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.202 +0.030 58 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.452 +0.029 61 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 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 24 0 84 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 0.000 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 0.000 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 0.000 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.028 0.000 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.039 0.000 23 0 1,371 0
29SEP26 5.25 P 0.000 0.000 0.000 0.081 0.000 23 0 403 0
29SEP26 5.50 P 0.153 0.153 0.153 0.152 +0.001 23 35 422 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.256 +0.012 24 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.393 +0.014 24 0 476 0
29SEP26 6.25 P 0.537 0.537 0.537 0.563 +0.017 24 30 435 +30
29SEP26 6.50 P 0.000 0.000 0.000 0.750 +0.012 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.978 +0.029 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.214 +0.038 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.464 +0.042 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.705 +0.032 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.962 +0.039 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.214 +0.042 42 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.464 +0.042 45 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.716 +0.043 49 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.952 +0.030 48 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.202 +0.030 51 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.452 +0.029 53 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 +0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 +0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 +0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.001 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.001 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 +0.002 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.045 +0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.059 +0.002 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 +0.002 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 +0.003 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.111 +0.004 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.182 +0.008 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.275 +0.012 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.390 +0.012 23 0 10 0
30DEC26 6.00 P 0.498 0.498 0.498 0.536 +0.018 23 1 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.705 +0.023 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.871 +0.014 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.081 +0.025 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.282 +0.016 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.503 +0.017 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.745 +0.032 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.978 +0.033 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.214 +0.034 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.464 +0.013 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.716 +0.022 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.952 +0.014 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.202 +0.019 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.452 +0.023 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 +0.001 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 +0.001 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 +0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.027 -0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.036 0.000 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 +0.001 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.059 +0.002 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.077 +0.006 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.095 +0.008 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.114 +0.009 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.140 +0.013 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.158 +0.007 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.232 +0.006 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.329 +0.007 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.449 +0.011 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.592 +0.017 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.754 +0.019 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.934 +0.021 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.128 +0.022 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.317 +0.016 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.532 +0.018 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.769 +0.032 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.983 +0.018 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.215 +0.018 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.465 +0.014 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.716 +0.015 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.952 +0.010 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.202 +0.016 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.452 +0.022 27 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.037 -0.001 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 0.000 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.058 -0.001 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.072 -0.001 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.088 +0.004 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.104 +0.002 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.123 +0.003 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.144 +0.001 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.172 +0.005 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.198 +0.003 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.276 0.000 23 0 0 0
29JUN27 5.50 P 0.392 0.392 0.392 0.380 +0.005 23 8 8 +8
29JUN27 5.75 P 0.000 0.000 0.000 0.493 +0.001 22 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.630 +0.003 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.795 +0.016 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.970 +0.023 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.168 +0.026 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.354 +0.021 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.558 +0.016 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.775 +0.017 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.000 +0.018 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.243 +0.033 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.477 +0.026 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.716 +0.015 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.952 +0.002 21 0 0 0
TOTAL PUT 222 13,379 +186
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 ($0.001) CLOSING PRICE HK$ 5.36
29JUN26 3.00 C 0.000 0.000 0.000 2.368 +0.052 103 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.265 +0.049 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.169 +0.053 95 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.065 +0.055 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.966 +0.050 67 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.870 +0.058 81 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.766 +0.049 53 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.666 +0.054 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.569 +0.052 63 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.470 +0.053 61 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.379 +0.059 70 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.269 +0.051 49 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.171 +0.053 49 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.060 +0.042 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.981 +0.060 51 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.871 +0.056 36 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.778 +0.055 39 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.677 +0.054 34 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.586 +0.074 35 0 1,845 0
29JUN26 4.90 C 0.000 0.000 0.000 0.481 +0.059 27 0 16,929 0
29JUN26 5.00 C 0.380 0.390 0.366 0.381 +0.048 22 200 7,828 -40
29JUN26 5.25 C 0.167 0.180 0.155 0.177 +0.046 21 383 24,597 -7
29JUN26 5.50 C 0.033 0.050 0.033 0.050 +0.022 19 572 10,542 +221
29JUN26 5.75 C 0.010 0.010 0.010 0.010 +0.007 20 100 4,737 0
29JUN26 6.00 C 0.003 0.003 0.003 0.001 0.000 20 60 685 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 32 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.666 +0.054 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.569 +0.051 50 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.470 +0.052 49 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.379 +0.059 55 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.269 +0.050 39 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.171 +0.052 40 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.064 +0.045 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.981 +0.060 41 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.871 +0.052 30 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.778 +0.055 32 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.677 +0.054 28 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.586 +0.071 28 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.481 +0.059 23 0 119 0
30JUL26 5.00 C 0.379 0.384 0.379 0.382 +0.041 19 190 740 +100
30JUL26 5.25 C 0.000 0.000 0.000 0.181 +0.030 18 0 7,126 0
30JUL26 5.50 C 0.053 0.072 0.053 0.064 +0.016 18 1,611 8,882 +25
30JUL26 5.75 C 0.000 0.000 0.000 0.017 +0.005 18 0 4,833 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 +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 41 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 1.569 +0.051 45 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.470 +0.052 43 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.379 +0.059 48 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.269 +0.050 35 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.171 +0.052 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.064 +0.045 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.981 +0.060 36 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.871 +0.052 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.778 +0.055 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.677 +0.054 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.586 +0.071 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.481 +0.050 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.391 +0.038 19 0 290 0
28AUG26 5.25 C 0.210 0.210 0.210 0.207 +0.029 18 2 456 0
28AUG26 5.50 C 0.000 0.000 0.000 0.099 +0.020 19 0 1,326 0
28AUG26 5.75 C 0.045 0.045 0.045 0.042 +0.011 19 50 1,099 +50
28AUG26 6.00 C 0.000 0.000 0.000 0.016 +0.005 19 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 +0.001 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.368 +0.052 64 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.265 +0.049 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.169 +0.052 59 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.065 +0.048 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.966 +0.049 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.870 +0.058 50 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.766 +0.049 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.666 +0.048 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.569 +0.051 40 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.470 +0.052 38 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.379 +0.059 42 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.269 +0.050 31 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.171 +0.052 31 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.064 +0.045 0 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.981 +0.060 31 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.872 +0.053 24 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.778 +0.055 25 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.677 +0.054 22 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.586 +0.063 21 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.483 +0.047 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.406 +0.037 19 0 19,927 0
29SEP26 5.25 C 0.240 0.240 0.240 0.238 +0.028 18 16 5,529 0
29SEP26 5.50 C 0.132 0.135 0.132 0.134 +0.022 19 36 3,264 -3
29SEP26 5.75 C 0.000 0.000 0.000 0.070 +0.016 19 0 1,319 0
29SEP26 6.00 C 0.040 0.040 0.040 0.033 +0.009 19 100 550 +100
29SEP26 6.25 C 0.000 0.000 0.000 0.014 +0.004 19 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 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 2.265 +0.049 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.169 +0.052 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.065 +0.048 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.966 +0.049 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.870 +0.053 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.766 +0.049 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.666 +0.048 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.569 +0.051 31 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.470 +0.052 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.379 +0.059 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.269 +0.050 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.171 +0.052 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.070 +0.050 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.981 +0.060 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.872 +0.052 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.778 +0.053 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.685 +0.041 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.608 +0.035 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.539 +0.032 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.477 +0.030 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.341 +0.022 19 0 13,430 0
30DEC26 5.50 C 0.000 0.000 0.000 0.237 +0.019 20 0 482 0
30DEC26 5.75 C 0.000 0.000 0.000 0.157 +0.012 20 0 180 0
30DEC26 6.00 C 0.094 0.094 0.094 0.102 +0.009 20 30 578 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.064 +0.007 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.041 +0.004 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.024 +0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.014 +0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.065 +0.048 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.966 +0.049 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.870 +0.053 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.766 +0.049 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.666 +0.048 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.569 +0.051 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.470 +0.052 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.379 +0.059 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.269 +0.047 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.171 +0.052 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.070 +0.050 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.981 +0.057 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.883 +0.038 16 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.838 +0.067 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.733 +0.031 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.666 +0.031 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.601 +0.027 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.541 +0.026 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.408 +0.019 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.301 +0.015 19 0 948 0
30MAR27 5.75 C 0.000 0.000 0.000 0.216 +0.012 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.151 +0.008 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.104 +0.005 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.074 +0.007 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.049 +0.002 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.032 +0.001 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.020 0.000 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.013 +0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.008 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.005 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 19 0 204 0
29JUN27 3.90 C 0.000 0.000 0.000 1.470 +0.047 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.379 +0.048 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.269 +0.026 15 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.171 +0.047 14 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.122 +0.078 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.020 +0.054 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.934 +0.041 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.861 +0.040 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.793 +0.038 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.726 +0.036 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.665 +0.035 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.605 +0.033 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.473 +0.028 19 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.365 +0.024 19 0 11 0
29JUN27 5.75 C 0.000 0.000 0.000 0.276 +0.020 19 0 102 0
29JUN27 6.00 C 0.000 0.000 0.000 0.206 +0.017 19 0 47 0
29JUN27 6.25 C 0.000 0.000 0.000 0.151 +0.014 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.111 +0.012 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.082 +0.008 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.058 +0.006 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.040 +0.004 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.028 +0.004 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.019 +0.003 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.013 +0.002 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
TOTAL CALL 3,350 251,123 +476
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 77 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 73 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 68 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 3,450 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 2,190 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 8,909 0
29JUN26 5.00 P 0.009 0.009 0.009 0.008 +0.001 20 39 7,784 -39
29JUN26 5.25 P 0.064 0.064 0.036 0.052 -0.006 19 352 16,727 +145
29JUN26 5.50 P 0.158 0.159 0.158 0.179 -0.031 18 100 1,252 +100
29JUN26 5.75 P 0.000 0.000 0.000 0.390 -0.050 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.640 -0.062 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.901 -0.049 42 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.140 -0.071 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.401 -0.060 57 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.640 -0.071 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.900 -0.061 71 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.140 -0.071 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.390 -0.071 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.640 -0.056 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.890 -0.071 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 0.000 19 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.004 -0.001 18 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.008 -0.002 18 0 2,087 0
30JUL26 4.80 P 0.024 0.024 0.024 0.015 -0.004 18 900 1,014 -804
30JUL26 4.90 P 0.034 0.041 0.034 0.028 -0.007 18 1,840 3,304 +1,794
30JUL26 5.00 P 0.045 0.053 0.045 0.049 -0.011 18 110 1,829 +10
30JUL26 5.25 P 0.137 0.137 0.137 0.143 -0.023 18 10 450 0
30JUL26 5.50 P 0.000 0.000 0.000 0.304 -0.033 17 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.513 -0.046 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.770 -0.052 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.010 -0.054 22 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.260 -0.062 27 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.508 -0.056 28 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.759 -0.092 35 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.008 -0.062 37 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.258 -0.062 41 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.507 -0.062 43 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.757 -0.061 47 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.006 -0.051 49 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.004 0.000 19 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.007 -0.001 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.013 -0.001 19 0 1,000 0
28AUG26 4.70 P 0.000 0.000 0.000 0.021 -0.004 18 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.035 -0.005 18 0 870 0
28AUG26 4.90 P 0.048 0.048 0.048 0.055 -0.007 18 200 956 +200
28AUG26 5.00 P 0.080 0.083 0.080 0.082 -0.010 19 1,000 2,253 +1,000
28AUG26 5.25 P 0.000 0.000 0.000 0.175 -0.019 18 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.327 -0.032 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.534 -0.036 18 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.771 -0.057 20 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.015 -0.051 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.260 -0.062 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.508 -0.063 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.759 -0.092 29 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.008 -0.062 32 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.258 -0.062 35 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.507 -0.062 37 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.757 -0.061 40 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.006 -0.062 42 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 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 0.008 0.008 0.008 0.001 0.000 23 25 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 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 0.000 19 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 5,086 0
29SEP26 4.30 P 0.018 0.018 0.018 0.006 0.000 19 600 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 -0.001 19 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.015 -0.001 19 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.025 -0.002 19 0 1,644 0
29SEP26 4.70 P 0.043 0.043 0.043 0.038 -0.003 19 60 2,949 -30
29SEP26 4.80 P 0.052 0.059 0.051 0.056 -0.005 19 800 3,462 +433
29SEP26 4.90 P 0.000 0.000 0.000 0.080 -0.007 19 0 5,574 0
29SEP26 5.00 P 0.106 0.106 0.106 0.109 -0.011 19 4 2,418 -4
29SEP26 5.25 P 0.000 0.000 0.000 0.205 -0.020 18 0 1,167 0
29SEP26 5.50 P 0.000 0.000 0.000 0.354 -0.029 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.544 -0.040 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.775 -0.058 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.015 -0.060 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.261 -0.061 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.509 -0.062 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.759 -0.092 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.008 -0.062 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.258 -0.062 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.507 -0.062 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.757 -0.061 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.006 -0.062 38 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 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 24 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 21 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 21 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 -0.001 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.002 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 -0.001 20 0 4,415 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 -0.003 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 -0.004 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.029 -0.005 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.041 -0.006 20 0 689 0
30DEC26 4.50 P 0.060 0.060 0.060 0.055 -0.009 20 30 9,749 +30
30DEC26 4.60 P 0.000 0.000 0.000 0.074 -0.010 20 0 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.097 -0.011 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.123 -0.015 20 0 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.145 -0.027 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.192 -0.019 20 0 558 0
30DEC26 5.25 P 0.000 0.000 0.000 0.305 -0.027 21 0 371 0
30DEC26 5.50 P 0.000 0.000 0.000 0.453 -0.032 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.630 -0.040 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.836 -0.043 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.062 -0.047 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.304 -0.046 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.538 -0.058 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.777 -0.074 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.020 -0.050 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.259 -0.062 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.507 -0.062 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.757 -0.061 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.006 -0.062 32 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 0.004 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.006 -0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.009 -0.002 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.003 20 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 -0.003 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.026 -0.005 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.035 -0.007 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.047 -0.008 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.062 -0.010 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.080 -0.012 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.102 -0.014 20 0 665 0
30MAR27 4.70 P 0.000 0.000 0.000 0.126 -0.018 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.157 -0.018 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.179 -0.033 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.215 -0.036 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.343 -0.031 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.488 -0.036 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.660 -0.040 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.856 -0.044 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.074 -0.048 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.309 -0.050 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.556 -0.048 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.793 -0.058 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.034 -0.051 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.274 -0.052 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.517 -0.052 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.761 -0.061 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.006 -0.062 30 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.022 -0.002 19 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.030 -0.003 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.040 -0.004 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.053 -0.003 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.067 -0.006 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.085 -0.006 19 0 0 0
29JUN27 4.50 P 0.129 0.129 0.129 0.106 -0.008 19 10 20 +10
29JUN27 4.60 P 0.000 0.000 0.000 0.129 -0.009 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.158 -0.010 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.188 -0.013 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.212 -0.027 19 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.263 -0.016 20 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.380 -0.022 20 0 8 0
29JUN27 5.50 P 0.000 0.000 0.000 0.523 -0.026 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.690 -0.031 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.880 -0.037 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.091 -0.041 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.319 -0.045 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.561 -0.048 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.798 -0.059 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.036 -0.059 27 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.275 -0.061 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.518 -0.061 28 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.761 -0.061 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.006 -0.062 28 0 0 0
TOTAL PUT 6,080 232,052 +2,845
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.76
29JUN26 4.60 C 0.000 0.000 0.000 4.177 +0.048 123 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.074 +0.045 113 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.974 +0.045 109 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.874 +0.045 105 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.779 +0.050 110 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.525 +0.045 95 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.279 +0.049 92 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.027 +0.046 81 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.776 +0.045 72 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.527 +0.045 66 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.298 +0.066 75 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.028 +0.045 53 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.782 +0.049 49 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.547 +0.064 51 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.297 +0.063 43 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.023 +0.038 19 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.777 +0.037 19 0 16,764 0
29JUN26 8.25 C 0.000 0.000 0.000 0.550 +0.043 21 0 3,047 0
29JUN26 8.50 C 0.333 0.333 0.333 0.339 +0.042 20 50 6,073 0
29JUN26 8.75 C 0.174 0.200 0.174 0.179 +0.027 19 165 7,633 -20
29JUN26 9.00 C 0.066 0.100 0.066 0.079 +0.013 19 1,063 18,443 +466
29JUN26 9.25 C 0.020 0.042 0.020 0.028 +0.004 19 1,047 8,096 +516
29JUN26 9.50 C 0.015 0.016 0.015 0.008 +0.001 19 120 3,864 +40
29JUN26 9.75 C 0.000 0.000 0.000 0.002 0.000 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 28 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.539 +0.058 89 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.294 +0.063 85 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.029 +0.047 67 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.777 +0.044 59 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.530 +0.047 56 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.298 +0.064 60 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.029 +0.045 44 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.782 +0.047 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.547 +0.062 41 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.297 +0.061 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.026 +0.038 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.783 +0.037 20 0 642 0
30JUL26 8.25 C 0.534 0.534 0.534 0.556 +0.034 19 30 642 +30
30JUL26 8.50 C 0.323 0.369 0.323 0.369 +0.045 20 60 1,343 +60
30JUL26 8.75 C 0.193 0.266 0.191 0.222 +0.032 20 561 3,393 +561
30JUL26 9.00 C 0.101 0.150 0.101 0.120 +0.018 20 195 5,042 +106
30JUL26 9.25 C 0.046 0.082 0.046 0.060 +0.011 20 260 2,592 +215
30JUL26 9.50 C 0.030 0.042 0.030 0.028 +0.006 20 333 2,699 +213
30JUL26 9.75 C 0.000 0.000 0.000 0.013 +0.004 20 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.006 +0.002 20 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 32 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.294 +0.063 73 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.029 +0.047 59 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.777 +0.044 52 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.530 +0.047 49 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.298 +0.064 51 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.044 +0.060 45 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.782 +0.047 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.547 +0.062 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.297 +0.060 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.029 +0.037 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.795 +0.035 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.585 +0.046 20 0 90 0
28AUG26 8.50 C 0.307 0.307 0.307 0.414 +0.041 21 50 203 +50
28AUG26 8.75 C 0.280 0.280 0.280 0.284 +0.033 21 8 5,772 0
28AUG26 9.00 C 0.000 0.000 0.000 0.187 +0.024 21 0 2,261 0
28AUG26 9.25 C 0.135 0.135 0.135 0.118 +0.016 21 300 581 +296
28AUG26 9.50 C 0.086 0.090 0.086 0.073 +0.013 21 330 955 +330
28AUG26 9.75 C 0.048 0.056 0.048 0.043 +0.008 21 254 856 +254
28AUG26 10.00 C 0.000 0.000 0.000 0.024 +0.005 21 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 0.000 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 31 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 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.074 +0.044 70 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.974 +0.044 68 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.874 +0.044 66 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.779 +0.049 68 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.540 +0.059 68 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.294 +0.063 64 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.042 +0.060 58 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.777 +0.044 46 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.530 +0.047 43 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.298 +0.064 45 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.044 +0.060 39 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.782 +0.047 31 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.547 +0.062 31 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.297 +0.058 27 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.037 +0.038 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.816 +0.036 21 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.642 +0.061 22 0 2,251 0
29SEP26 8.50 C 0.368 0.495 0.368 0.472 +0.040 21 406 10,695 +74
29SEP26 8.75 C 0.350 0.356 0.346 0.351 +0.034 21 135 6,347 +135
29SEP26 9.00 C 0.260 0.260 0.255 0.254 +0.027 21 45 9,045 +30
29SEP26 9.25 C 0.189 0.192 0.186 0.179 +0.022 21 95 797 +72
29SEP26 9.50 C 0.122 0.140 0.122 0.123 +0.018 21 34 1,161 +34
29SEP26 9.75 C 0.076 0.099 0.076 0.083 +0.015 21 42 795 +12
29SEP26 10.00 C 0.068 0.068 0.068 0.054 +0.010 21 150 760 +145
29SEP26 10.50 C 0.000 0.000 0.000 0.022 +0.005 21 0 255 0
29SEP26 11.00 C 0.020 0.020 0.020 0.008 +0.002 21 30 142 +30
29SEP26 11.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.993 +0.063 61 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.892 +0.062 59 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.792 +0.062 57 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.540 +0.059 52 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.294 +0.063 49 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.043 +0.061 44 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.794 +0.061 41 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.530 +0.047 34 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.298 +0.064 34 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.044 +0.060 30 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.798 +0.061 27 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.547 +0.047 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.312 +0.071 22 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.120 +0.037 22 0 1,374 0
30DEC26 8.00 C 0.927 0.970 0.927 0.917 +0.035 21 355 11,485 +325
30DEC26 8.25 C 0.000 0.000 0.000 0.814 +0.080 23 0 613 0
30DEC26 8.50 C 0.582 0.632 0.582 0.637 +0.033 21 108 714 +37
30DEC26 8.75 C 0.000 0.000 0.000 0.524 +0.031 22 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.426 +0.028 22 0 334 0
30DEC26 9.25 C 0.317 0.317 0.317 0.343 +0.025 22 3 1,051 0
30DEC26 9.50 C 0.276 0.276 0.276 0.272 +0.021 22 83 4,078 +83
30DEC26 9.75 C 0.000 0.000 0.000 0.213 +0.018 22 0 482 0
30DEC26 10.00 C 0.173 0.173 0.173 0.168 +0.018 22 1 714 +1
30DEC26 10.50 C 0.104 0.104 0.104 0.101 +0.009 22 30 224 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.061 +0.009 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.034 +0.006 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.003 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.894 +0.064 48 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.794 +0.064 47 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.546 +0.065 43 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.295 +0.064 40 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.046 +0.064 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.797 +0.064 33 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.547 +0.064 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.298 +0.062 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.047 +0.052 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.805 +0.037 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.570 +0.059 20 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.362 +0.035 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.229 +0.035 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.068 +0.034 22 0 3,088 0
30MAR27 8.25 C 0.742 0.823 0.742 0.913 +0.051 21 240 2,776 +240
30MAR27 8.50 C 0.000 0.000 0.000 0.762 +0.029 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.650 +0.028 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.548 +0.024 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.457 +0.021 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.383 +0.022 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.317 +0.018 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.258 +0.015 21 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.173 +0.012 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.114 +0.009 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.077 +0.008 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.048 +0.005 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.030 +0.004 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 +0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.296 +0.065 33 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.046 +0.064 30 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.797 +0.064 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.548 +0.060 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.299 +0.041 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.049 +0.006 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.822 +0.036 18 0 40 0
29JUN27 7.25 C 0.000 0.000 0.000 1.636 +0.035 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.459 +0.034 20 0 29 0
29JUN27 7.75 C 1.240 1.240 1.240 1.295 -0.005 20 8 48 +8
29JUN27 8.00 C 0.000 0.000 0.000 1.180 +0.033 21 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 1.005 +0.030 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.876 +0.030 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.763 +0.027 21 0 113 0
29JUN27 9.00 C 0.000 0.000 0.000 0.659 +0.025 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.567 +0.024 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.487 +0.022 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.412 +0.019 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.353 +0.018 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.251 +0.014 21 0 10 0
29JUN27 11.00 C 0.163 0.163 0.163 0.177 +0.012 21 2 2 +2
29JUN27 11.50 C 0.113 0.120 0.113 0.127 +0.010 22 103 103 +103
29JUN27 12.00 C 0.000 0.000 0.000 0.089 +0.007 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.060 +0.005 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.040 +0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.027 +0.003 22 0 0 0
TOTAL CALL 6,696 190,097 +4,478
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 96 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 90 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 70 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 58 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 52 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 2,908 0
29JUN26 7.00 P 0.001 0.001 0.001 0.001 0.000 36 50 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 30,234 0
29JUN26 7.50 P 0.003 0.003 0.003 0.001 0.000 26 110 5,722 +100
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 3,555 0
29JUN26 8.00 P 0.007 0.007 0.007 0.004 -0.001 19 15 12,444 0
29JUN26 8.25 P 0.037 0.037 0.015 0.018 -0.004 19 1,007 28,762 -335
29JUN26 8.50 P 0.115 0.115 0.046 0.062 -0.011 19 1,442 6,056 +843
29JUN26 8.75 P 0.180 0.180 0.125 0.148 -0.029 18 2,643 19,518 +149
29JUN26 9.00 P 0.303 0.303 0.250 0.309 -0.034 20 179 1,918 +25
29JUN26 9.25 P 0.000 0.000 0.000 0.507 -0.035 19 0 1,054 0
29JUN26 9.50 P 0.768 0.768 0.768 0.741 -0.039 19 15 15 +15
29JUN26 9.75 P 0.000 0.000 0.000 0.990 -0.040 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.240 -0.073 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.740 -0.073 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.240 -0.073 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.740 -0.073 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.240 -0.073 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.740 -0.073 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.240 -0.072 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.740 -0.072 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.240 -0.072 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,090 0
30JUL26 7.25 P 0.008 0.008 0.008 0.003 0.000 20 101 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.010 0.000 20 0 1,682 0
30JUL26 7.75 P 0.034 0.035 0.034 0.027 -0.001 20 50 5,331 -10
30JUL26 8.00 P 0.058 0.070 0.058 0.064 -0.002 20 129 2,932 +35
30JUL26 8.25 P 0.160 0.160 0.102 0.124 -0.011 19 661 7,876 -269
30JUL26 8.50 P 0.259 0.259 0.234 0.225 -0.019 19 400 4,475 +400
30JUL26 8.75 P 0.310 0.360 0.310 0.357 -0.033 19 134 2,052 +110
30JUL26 9.00 P 0.563 0.563 0.480 0.540 -0.034 19 242 1,808 +80
30JUL26 9.25 P 0.000 0.000 0.000 0.746 -0.029 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.971 -0.033 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.197 -0.075 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.439 -0.077 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.936 -0.076 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.422 -0.089 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.921 -0.088 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.416 -0.092 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.930 -0.077 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.431 -0.075 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.914 -0.091 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.412 -0.092 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.014 0.000 21 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.032 0.000 21 0 1,645 0
28AUG26 7.75 P 0.061 0.061 0.058 0.065 0.000 21 330 1,192 +300
28AUG26 8.00 P 0.120 0.120 0.092 0.116 -0.003 21 817 5,478 +388
28AUG26 8.25 P 0.248 0.248 0.248 0.189 -0.008 20 30 827 0
28AUG26 8.50 P 0.294 0.294 0.283 0.291 -0.014 20 35 1,579 +35
28AUG26 8.75 P 0.390 0.390 0.390 0.427 -0.023 20 20 6,507 +20
28AUG26 9.00 P 0.585 0.588 0.535 0.592 -0.031 20 150 381 +98
28AUG26 9.25 P 0.000 0.000 0.000 0.789 -0.024 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.000 -0.028 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.205 -0.078 15 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.448 -0.074 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.936 -0.077 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.440 -0.071 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.924 -0.086 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.438 -0.070 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.937 -0.070 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.436 -0.070 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.919 -0.086 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.417 -0.087 0 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 37 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.007 +0.001 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.015 +0.001 21 0 26,491 0
29SEP26 7.25 P 0.000 0.000 0.000 0.031 +0.001 21 0 6,516 0
29SEP26 7.50 P 0.068 0.068 0.062 0.059 +0.001 21 150 16,019 +30
29SEP26 7.75 P 0.103 0.103 0.103 0.101 0.000 21 45 3,293 +45
29SEP26 8.00 P 0.000 0.000 0.000 0.160 -0.004 21 0 3,534 0
29SEP26 8.25 P 0.243 0.246 0.242 0.240 -0.010 20 227 1,554 0
29SEP26 8.50 P 0.321 0.352 0.321 0.347 -0.015 20 175 11,916 0
29SEP26 8.75 P 0.000 0.000 0.000 0.480 -0.021 20 0 394 0
29SEP26 9.00 P 0.000 0.000 0.000 0.639 -0.029 20 0 950 0
29SEP26 9.25 P 0.801 0.828 0.801 0.814 -0.035 20 90 210 +90
29SEP26 9.50 P 0.000 0.000 0.000 1.031 -0.023 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.231 -0.071 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.456 -0.077 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.937 -0.079 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.441 -0.070 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.939 -0.071 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.438 -0.070 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.937 -0.070 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.436 -0.070 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.935 -0.070 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.434 -0.070 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.024 +0.001 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.041 +0.001 22 0 2,311 0
30DEC26 7.00 P 0.077 0.079 0.077 0.067 +0.001 22 240 19,323 0
30DEC26 7.25 P 0.128 0.128 0.111 0.104 +0.001 22 180 1,661 +40
30DEC26 7.50 P 0.000 0.000 0.000 0.154 +0.001 22 0 1,329 0
30DEC26 7.75 P 0.217 0.217 0.217 0.219 -0.001 22 129 2,184 0
30DEC26 8.00 P 0.285 0.285 0.285 0.301 -0.002 23 30 3,146 +30
30DEC26 8.25 P 0.404 0.404 0.404 0.400 -0.004 23 30 604 +30
30DEC26 8.50 P 0.000 0.000 0.000 0.518 -0.006 23 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.656 -0.007 23 0 520 0
30DEC26 9.00 P 0.803 0.803 0.800 0.811 -0.011 23 60 578 0
30DEC26 9.25 P 0.964 0.964 0.964 0.982 +0.014 23 90 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.135 -0.053 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.369 -0.023 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.585 -0.025 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.044 -0.032 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.514 -0.056 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.986 -0.075 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.466 -0.076 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.949 -0.078 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.438 -0.076 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.935 -0.070 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.434 -0.070 0 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 0.000 22 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 0.000 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 +0.001 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.017 0.000 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.029 0.000 22 0 363 0
30MAR27 6.50 P 0.070 0.070 0.070 0.047 -0.001 22 10 495 -10
30MAR27 6.75 P 0.000 0.000 0.000 0.073 -0.001 22 0 671 0
30MAR27 7.00 P 0.140 0.140 0.133 0.108 -0.001 22 195 1,373 +122
30MAR27 7.25 P 0.190 0.190 0.190 0.154 -0.002 22 50 759 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.214 -0.002 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.288 -0.004 22 0 592 0
30MAR27 8.00 P 0.410 0.410 0.410 0.377 -0.005 22 5 3,084 0
30MAR27 8.25 P 0.000 0.000 0.000 0.479 -0.008 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.598 -0.009 22 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.735 -0.011 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.886 -0.015 23 0 543 0
30MAR27 9.25 P 1.123 1.123 1.091 1.050 +0.013 23 89 185 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.231 -0.019 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.424 -0.023 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.628 -0.026 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.070 -0.031 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.545 -0.035 27 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.016 -0.063 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.488 -0.084 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.969 -0.084 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.448 -0.090 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.940 -0.086 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.434 -0.081 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.011 0.000 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.019 0.000 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.031 0.000 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.049 0.000 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.073 0.000 22 0 120 0
29JUN27 6.75 P 0.000 0.000 0.000 0.106 -0.001 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.149 -0.002 22 0 121 0
29JUN27 7.25 P 0.000 0.000 0.000 0.203 -0.003 22 0 34 0
29JUN27 7.50 P 0.000 0.000 0.000 0.268 -0.004 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.346 -0.004 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.440 -0.006 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.546 -0.008 22 0 566 0
29JUN27 8.50 P 0.676 0.676 0.676 0.665 -0.010 22 97 191 +97
29JUN27 8.75 P 0.000 0.000 0.000 0.802 -0.011 22 0 6 0
29JUN27 9.00 P 0.000 0.000 0.000 0.949 -0.015 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.111 -0.016 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.287 -0.019 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.471 -0.023 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.671 -0.024 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.098 -0.030 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.561 -0.033 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.042 -0.044 28 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.493 -0.084 27 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.969 -0.087 27 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.454 -0.085 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.941 -0.085 0 0 0 0
TOTAL PUT 10,452 337,736 +2,538
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.93
29JUN26 4.00 C 0.000 0.000 0.000 2.937 +0.100 78 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.837 +0.105 72 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.737 +0.099 65 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.637 +0.099 49 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.537 +0.099 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.437 +0.099 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.337 +0.098 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.238 +0.099 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.138 +0.105 49 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.038 +0.099 40 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.938 +0.099 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.681 +0.096 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.439 +0.099 29 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.189 +0.098 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.940 +0.099 21 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.692 +0.097 20 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.455 +0.098 20 0 2,373 0
29JUN26 6.75 C 0.150 0.262 0.150 0.256 +0.079 21 338 22,204 +6
29JUN26 7.00 C 0.070 0.117 0.070 0.108 +0.038 20 1,012 22,506 -471
29JUN26 7.25 C 0.032 0.044 0.032 0.035 +0.015 20 973 19,534 -57
29JUN26 7.50 C 0.015 0.015 0.015 0.008 +0.004 20 450 3,666 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 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 37 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.541 +0.092 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.438 +0.089 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.339 +0.089 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.247 +0.097 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.148 +0.098 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.049 +0.098 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.949 +0.098 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.688 +0.086 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.441 +0.101 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.195 +0.089 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.954 +0.091 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.725 +0.091 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.510 +0.084 20 0 455 0
30JUL26 6.75 C 0.324 0.324 0.324 0.334 +0.077 20 100 1,632 +100
30JUL26 7.00 C 0.150 0.200 0.150 0.196 +0.052 20 122 1,647 +122
30JUL26 7.25 C 0.089 0.109 0.089 0.106 +0.030 20 236 1,187 +145
30JUL26 7.50 C 0.047 0.057 0.047 0.052 +0.018 20 101 1,851 +100
30JUL26 7.75 C 0.030 0.032 0.030 0.023 +0.010 20 214 853 -2
30JUL26 8.00 C 0.000 0.000 0.000 0.009 +0.004 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.004 +0.002 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 2.541 +0.092 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.455 +0.106 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.351 +0.101 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.264 +0.114 37 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.165 +0.115 36 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.055 +0.104 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.964 +0.113 30 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.727 +0.122 33 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.461 +0.100 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.223 +0.098 21 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.986 +0.094 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.764 +0.089 21 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.564 +0.081 21 0 270 0
28AUG26 6.75 C 0.000 0.000 0.000 0.398 +0.074 21 0 161 0
28AUG26 7.00 C 0.254 0.254 0.254 0.261 +0.054 20 18 1,798 0
28AUG26 7.25 C 0.000 0.000 0.000 0.165 +0.037 21 0 821 0
28AUG26 7.50 C 0.100 0.103 0.098 0.100 +0.028 21 473 603 +457
28AUG26 7.75 C 0.000 0.000 0.000 0.055 +0.017 21 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.029 +0.010 21 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.015 +0.006 21 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 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 2.955 +0.109 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.857 +0.090 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.756 +0.088 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.661 +0.092 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.560 +0.091 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.459 +0.089 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.362 +0.091 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.264 +0.092 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.165 +0.115 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.066 +0.115 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.974 +0.123 20 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.731 +0.124 24 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.491 +0.127 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.254 +0.123 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.017 +0.089 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.806 +0.104 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.617 +0.078 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.458 +0.073 21 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.320 +0.052 21 0 4,502 0
29SEP26 7.25 C 0.000 0.000 0.000 0.222 +0.040 21 0 14,733 0
29SEP26 7.50 C 0.000 0.000 0.000 0.149 +0.029 21 0 688 0
29SEP26 7.75 C 0.089 0.101 0.089 0.094 +0.020 21 90 280 +43
29SEP26 8.00 C 0.067 0.067 0.067 0.057 +0.013 21 30 610 0
29SEP26 8.25 C 0.000 0.000 0.000 0.033 +0.008 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.019 +0.005 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.003 21 0 220 0
29SEP26 9.00 C 0.017 0.017 0.017 0.006 +0.002 21 30 40 +10
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.800 +0.132 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.693 +0.124 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.596 +0.127 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.498 +0.128 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.400 +0.129 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.309 +0.137 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.211 +0.126 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.115 +0.112 29 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.019 +0.136 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.781 +0.135 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.548 +0.132 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.321 +0.127 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.084 +0.092 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.887 +0.083 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.726 +0.075 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.574 +0.068 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.441 +0.059 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.332 +0.050 22 0 680 0
30DEC26 7.50 C 0.243 0.243 0.243 0.245 +0.041 21 3 527 0
30DEC26 7.75 C 0.000 0.000 0.000 0.177 +0.032 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.125 +0.024 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.087 +0.018 21 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.060 +0.014 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.040 +0.009 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.007 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.005 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 +0.004 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.003 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.696 +0.127 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.618 +0.149 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.510 +0.140 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.403 +0.130 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.309 +0.123 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.213 +0.128 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.118 +0.115 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.023 +0.129 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.801 +0.138 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.573 +0.113 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.350 +0.123 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.123 +0.082 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.940 +0.076 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.784 +0.069 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.654 +0.072 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.528 +0.057 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.423 +0.051 22 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.335 +0.045 22 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.263 +0.037 22 0 36 0
30MAR27 8.00 C 0.220 0.220 0.220 0.203 +0.029 22 10 93 +10
30MAR27 8.25 C 0.000 0.000 0.000 0.155 +0.022 22 0 75 0
30MAR27 8.50 C 0.125 0.125 0.125 0.120 +0.021 22 120 156 +120
30MAR27 8.75 C 0.097 0.101 0.097 0.091 +0.017 22 120 160 +115
30MAR27 9.00 C 0.000 0.000 0.000 0.068 +0.012 22 0 0 0
30MAR27 9.25 C 0.070 0.070 0.070 0.051 +0.010 22 30 30 +10
30MAR27 9.50 C 0.000 0.000 0.000 0.038 +0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.028 +0.006 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.020 +0.004 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.618 +0.149 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.510 +0.138 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.408 +0.131 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.312 +0.126 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.221 +0.131 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.126 +0.123 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.034 +0.126 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.808 +0.125 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.592 +0.119 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.375 +0.105 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.192 +0.104 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.998 +0.076 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.865 +0.085 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.729 +0.070 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.610 +0.064 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.506 +0.054 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.416 +0.046 22 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.337 +0.037 22 0 10 0
29JUN27 8.00 C 0.284 0.284 0.284 0.275 +0.036 22 6 6 +6
29JUN27 8.25 C 0.000 0.000 0.000 0.222 +0.030 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.176 +0.023 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.141 +0.021 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.112 +0.018 22 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.087 +0.013 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.070 +0.014 22 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.054 +0.009 22 0 0 0
TOTAL CALL 4,476 160,251 +714
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 26,547 0
29JUN26 6.00 P 0.004 0.004 0.004 0.001 0.000 25 40 24,380 0
29JUN26 6.25 P 0.009 0.009 0.007 0.002 -0.002 20 53 4,894 0
29JUN26 6.50 P 0.025 0.026 0.019 0.013 -0.012 20 514 8,228 -16
29JUN26 6.75 P 0.091 0.091 0.067 0.059 -0.034 20 330 6,073 +160
29JUN26 7.00 P 0.180 0.180 0.180 0.170 -0.065 20 34 7,310 0
29JUN26 7.25 P 0.364 0.364 0.364 0.355 -0.089 22 900 10,325 -203
29JUN26 7.50 P 0.000 0.000 0.000 0.585 -0.085 25 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.832 -0.088 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.080 -0.125 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.323 -0.118 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.591 -0.122 55 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.825 -0.138 51 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.089 -0.124 66 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.331 -0.110 67 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.585 -0.128 74 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.839 -0.102 82 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.089 -0.124 87 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.585 -0.128 93 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 830 0
30JUL26 6.00 P 0.016 0.016 0.016 0.006 -0.002 20 34 639 0
30JUL26 6.25 P 0.042 0.042 0.034 0.021 -0.007 20 141 7,306 -141
30JUL26 6.50 P 0.066 0.066 0.059 0.058 -0.017 21 120 1,917 +30
30JUL26 6.75 P 0.120 0.130 0.120 0.131 -0.032 21 38 2,048 0
30JUL26 7.00 P 0.000 0.000 0.000 0.248 -0.053 21 0 1,378 0
30JUL26 7.25 P 0.000 0.000 0.000 0.413 -0.071 22 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.600 -0.083 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.841 -0.080 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.080 -0.125 26 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.323 -0.129 27 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.596 -0.117 39 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.833 -0.130 39 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.089 -0.124 45 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.331 -0.120 45 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.585 -0.128 50 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.839 -0.112 55 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.089 -0.124 58 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.591 -0.122 65 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.007 -0.001 21 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.019 -0.005 21 0 120 0
28AUG26 6.25 P 0.059 0.059 0.050 0.046 -0.011 21 390 529 +390
28AUG26 6.50 P 0.100 0.109 0.100 0.098 -0.020 21 830 1,675 +783
28AUG26 6.75 P 0.176 0.176 0.175 0.176 -0.037 21 84 1,613 0
28AUG26 7.00 P 0.300 0.300 0.300 0.295 -0.054 21 40 1,348 -40
28AUG26 7.25 P 0.000 0.000 0.000 0.452 -0.070 21 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.631 -0.097 21 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.843 -0.115 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.080 -0.125 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.333 -0.119 26 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.596 -0.117 32 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.833 -0.130 33 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.089 -0.124 38 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.334 -0.117 39 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.585 -0.128 42 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.839 -0.112 46 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.089 -0.124 49 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.591 -0.122 55 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 785 0
29SEP26 5.25 P 0.016 0.016 0.016 0.002 -0.001 21 95 2,147 -95
29SEP26 5.50 P 0.000 0.000 0.000 0.006 -0.002 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.005 21 0 20,129 0
29SEP26 6.00 P 0.054 0.054 0.054 0.036 -0.010 21 30 10,431 0
29SEP26 6.25 P 0.000 0.000 0.000 0.074 -0.017 21 0 18,353 0
29SEP26 6.50 P 0.159 0.159 0.159 0.136 -0.026 21 30 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.221 -0.037 21 0 3,361 0
29SEP26 7.00 P 0.391 0.413 0.391 0.340 -0.051 21 60 725 +30
29SEP26 7.25 P 0.584 0.584 0.497 0.490 -0.072 21 150 679 +130
29SEP26 7.50 P 0.000 0.000 0.000 0.664 -0.072 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.865 -0.093 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.086 -0.126 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.333 -0.130 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.596 -0.123 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.833 -0.135 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.089 -0.129 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.334 -0.134 35 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.585 -0.133 37 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.839 -0.129 41 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.089 -0.129 43 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.591 -0.127 48 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 -0.003 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 -0.005 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.070 -0.010 21 0 357 0
30DEC26 6.00 P 0.120 0.120 0.120 0.119 -0.015 21 50 629 0
30DEC26 6.25 P 0.000 0.000 0.000 0.179 -0.021 21 0 1,154 0
30DEC26 6.50 P 0.000 0.000 0.000 0.260 -0.028 21 0 3,641 0
30DEC26 6.75 P 0.000 0.000 0.000 0.366 -0.038 20 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.495 -0.046 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.644 -0.054 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.812 -0.108 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.027 -0.071 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.233 -0.082 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.447 -0.099 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.671 -0.110 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.885 -0.130 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.117 -0.135 16 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.354 -0.136 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.593 -0.138 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.842 -0.132 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.089 -0.131 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.591 -0.127 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 -0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 -0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.046 -0.005 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.077 -0.009 22 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.122 -0.014 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.179 -0.017 22 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.248 -0.025 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.337 -0.032 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.448 -0.039 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.577 -0.051 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.725 -0.055 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.889 -0.099 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.096 -0.085 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.290 -0.093 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.495 -0.106 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.716 -0.107 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.926 -0.124 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.161 -0.120 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.394 -0.123 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.628 -0.124 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.856 -0.137 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.095 -0.137 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.591 -0.127 0 0 0 0
29JUN27 4.40 P 0.028 0.028 0.028 0.010 -0.001 22 100 100 +100
29JUN27 4.50 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 -0.002 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.027 -0.003 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.033 -0.004 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.042 -0.004 22 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.069 -0.007 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.107 -0.010 22 0 250 0
29JUN27 5.75 P 0.000 0.000 0.000 0.159 -0.014 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.221 -0.019 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.297 -0.023 21 0 9 0
29JUN27 6.50 P 0.000 0.000 0.000 0.386 -0.035 21 0 8 0
29JUN27 6.75 P 0.510 0.510 0.510 0.500 -0.040 21 132 132 +132
29JUN27 7.00 P 0.000 0.000 0.000 0.629 -0.049 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.777 -0.053 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.963 -0.063 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.134 -0.080 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.315 -0.099 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.522 -0.101 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.734 -0.104 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.949 -0.113 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.174 -0.119 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.403 -0.120 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.636 -0.124 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.872 -0.124 21 0 0 0
TOTAL PUT 4,195 276,252 +1,260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29JUN26 3.90 C 0.000 0.000 0.000 1.127 -0.016 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.027 -0.016 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.927 -0.017 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.835 -0.009 43 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.728 -0.017 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.629 -0.016 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.530 -0.016 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.437 -0.010 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.335 -0.015 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.248 -0.010 19 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.159 -0.019 16 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.100 -0.014 17 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.018 -0.006 17 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.029 -0.016 33 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.930 -0.016 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.835 -0.011 34 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.731 -0.016 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.632 -0.016 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.534 -0.015 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.438 -0.014 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.345 -0.014 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.259 -0.013 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.179 -0.014 17 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.126 -0.011 18 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.041 -0.004 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.010 -0.001 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.030 -0.015 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.930 -0.016 28 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.835 -0.011 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.732 -0.015 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.634 -0.015 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.537 -0.015 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.444 -0.014 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.356 -0.015 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.274 -0.017 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.192 -0.023 16 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.139 -0.024 17 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.060 -0.014 17 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.021 -0.007 17 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.006 -0.004 17 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.002 -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 25 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 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 1.130 -0.015 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.030 -0.015 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.931 -0.015 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.835 -0.012 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.734 -0.015 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.637 -0.015 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.544 -0.015 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.457 -0.014 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.377 -0.012 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.303 -0.013 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.233 -0.009 18 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.188 -0.006 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.099 -0.006 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.047 -0.003 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.020 -0.002 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 -0.001 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.130 -0.020 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.031 -0.020 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.935 -0.019 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.842 -0.016 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.753 -0.018 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.669 -0.017 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.592 -0.017 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.520 -0.014 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.457 -0.010 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.394 -0.011 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.340 -0.012 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.294 -0.011 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.197 -0.008 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.128 -0.007 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.079 -0.005 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.052 -0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 -0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.130 -0.024 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.045 -0.017 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.951 -0.014 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.863 -0.015 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.788 -0.016 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.717 -0.015 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.651 -0.015 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.588 -0.014 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.529 -0.014 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.475 -0.012 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.423 -0.012 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.378 -0.010 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.278 -0.009 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.199 -0.007 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.140 -0.005 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.097 -0.003 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.068 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.002 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 -0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.001 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 1.067 -0.015 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.989 -0.015 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.917 -0.013 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.844 -0.014 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.779 -0.011 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.713 -0.011 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.654 -0.010 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.595 -0.009 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.543 -0.008 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.492 -0.007 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.447 -0.006 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.345 -0.004 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.262 -0.003 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.197 -0.001 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.145 -0.001 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.106 0.000 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.078 -0.001 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 0 2,910 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 18 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 -0.001 17 0 150 0
29JUN26 4.80 P 0.013 0.013 0.013 0.015 0.000 17 30 159 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.034 -0.001 17 0 102 0
29JUN26 5.00 P 0.057 0.057 0.057 0.074 +0.008 18 116 189 -116
29JUN26 5.25 P 0.000 0.000 0.000 0.249 +0.015 20 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.481 +0.016 21 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.731 +0.016 30 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.981 +0.016 37 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.230 +0.015 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.480 +0.015 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.731 +0.016 57 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.981 +0.016 63 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.231 +0.016 69 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.481 +0.016 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.730 +0.015 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.981 +0.016 85 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.003 +0.001 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.008 +0.002 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 +0.003 18 0 120 0
30JUL26 4.60 P 0.025 0.025 0.025 0.028 +0.003 18 1 31 +1
30JUL26 4.70 P 0.000 0.000 0.000 0.051 +0.005 18 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.081 +0.006 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.121 +0.006 18 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.184 +0.019 19 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.354 +0.011 17 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.580 +0.014 14 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.823 +0.015 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.071 +0.016 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.321 +0.017 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.570 +0.017 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.820 +0.017 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.069 +0.017 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.318 +0.017 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.568 +0.017 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 0.004 -0.001 17 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.008 -0.001 17 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.015 -0.002 17 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.027 -0.002 17 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.044 -0.003 17 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.070 -0.002 17 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.105 +0.002 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.150 +0.006 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.193 +0.002 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.381 +0.012 18 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.604 +0.038 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.825 +0.015 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.071 +0.016 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.321 +0.017 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.570 +0.017 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.820 +0.017 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.069 +0.017 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.318 +0.017 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.568 +0.017 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 +0.001 18 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 +0.001 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.020 +0.001 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.032 +0.002 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.050 +0.004 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.073 +0.005 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.103 +0.006 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.141 +0.007 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.183 +0.005 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.232 +0.005 18 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.408 +0.024 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.604 +0.018 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.828 +0.014 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.071 +0.015 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.321 +0.017 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.570 +0.017 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.820 +0.017 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.069 +0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.318 +0.016 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.568 +0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.816 +0.015 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.066 +0.016 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 +0.001 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.025 +0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 +0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 +0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 +0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.092 +0.004 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 +0.005 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.150 +0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.188 +0.007 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.230 +0.008 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.277 +0.008 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.332 +0.010 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.489 +0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.678 +0.016 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.891 +0.017 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.118 +0.015 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.349 +0.018 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.586 +0.018 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.826 +0.018 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.071 +0.017 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.320 +0.018 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.568 +0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.816 +0.015 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 +0.002 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 +0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.087 +0.004 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.137 +0.006 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.168 +0.006 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.204 +0.008 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.243 +0.008 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.288 +0.009 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.335 +0.009 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.390 +0.011 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.542 +0.013 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.721 +0.015 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.923 +0.018 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.145 +0.019 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.382 +0.021 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.621 +0.013 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.856 +0.017 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.096 +0.017 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.338 +0.019 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.575 +0.011 25 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.076 +0.006 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.094 +0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.117 +0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.142 +0.008 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.173 +0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.205 +0.011 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.243 +0.012 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.283 +0.013 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.329 +0.013 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.377 +0.014 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.432 +0.016 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.582 +0.018 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.755 +0.019 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.950 +0.021 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.163 +0.021 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.393 +0.022 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.629 +0.019 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.862 +0.019 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.099 +0.018 28 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.338 +0.019 28 0 0 0
TOTAL PUT 147 3,575 -85
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 ($0.001) CLOSING PRICE HK$ 9.74
29JUN26 7.50 C 0.000 0.000 0.000 2.247 -0.158 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.997 -0.159 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.753 -0.154 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.503 -0.142 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.254 -0.142 19 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.005 -0.142 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.761 -0.138 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.530 -0.128 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.335 -0.101 19 0 0 0
29JUN26 9.75 C 0.183 0.183 0.183 0.181 -0.065 19 17 70 -17
29JUN26 10.00 C 0.084 0.092 0.084 0.082 -0.044 18 25 242 +17
29JUN26 10.50 C 0.020 0.020 0.020 0.010 -0.008 18 20 472 -20
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 57 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 62 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 66 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 70 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 74 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 77 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 81 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.273 -0.138 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.025 -0.138 27 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.778 -0.138 25 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.526 -0.143 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.282 -0.148 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.045 -0.135 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.821 -0.128 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.618 -0.116 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.447 -0.096 19 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.307 -0.064 19 0 17 0
30JUL26 10.00 C 0.199 0.199 0.199 0.199 -0.049 19 30 99 0
30JUL26 10.50 C 0.000 0.000 0.000 0.068 -0.031 19 0 353 0
30JUL26 11.00 C 0.000 0.000 0.000 0.018 -0.011 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.298 -0.143 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.053 -0.142 27 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.808 -0.142 25 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.555 -0.151 20 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.321 -0.144 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.098 -0.134 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.891 -0.114 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.717 -0.088 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.548 -0.077 21 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.410 -0.064 21 0 15 0
28AUG26 10.00 C 0.304 0.304 0.301 0.299 -0.038 21 45 118 +43
28AUG26 10.50 C 0.168 0.168 0.168 0.142 -0.032 20 15 165 +15
28AUG26 11.00 C 0.090 0.090 0.090 0.059 -0.015 20 25 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.022 -0.006 20 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.003 0.000 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.305 -0.143 28 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.060 -0.143 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.817 -0.142 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.557 -0.159 19 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.322 -0.158 19 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.098 -0.154 19 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.891 -0.123 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.717 -0.098 19 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.548 -0.110 19 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.410 -0.064 19 0 115 0
29SEP26 10.00 C 0.361 0.370 0.359 0.299 -0.054 19 250 422 +250
29SEP26 10.50 C 0.000 0.000 0.000 0.144 -0.045 19 0 366 0
29SEP26 11.00 C 0.148 0.148 0.148 0.062 -0.024 19 100 275 +80
29SEP26 11.50 C 0.000 0.000 0.000 0.024 -0.011 19 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.009 -0.004 19 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.002 19 0 795 0
29SEP26 13.00 C 0.038 0.038 0.038 0.001 -0.001 19 2 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.317 -0.141 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.081 -0.137 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.852 -0.133 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.638 -0.123 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.439 -0.109 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.255 -0.095 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.088 -0.060 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.934 -0.049 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.798 -0.037 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.699 +0.018 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.572 -0.030 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.411 -0.002 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.279 +0.006 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.185 +0.010 24 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.121 +0.011 24 0 7,328 0
30DEC26 12.50 C 0.000 0.000 0.000 0.077 +0.010 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.048 +0.008 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.030 +0.007 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.018 +0.005 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.011 +0.003 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.006 +0.002 24 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.380 -0.127 27 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.160 -0.126 26 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.952 -0.121 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.699 -0.171 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.514 -0.164 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.342 -0.155 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.186 -0.151 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.041 -0.145 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.908 -0.146 22 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.768 -0.132 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.683 -0.158 22 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.519 -0.121 23 0 91 0
30MAR27 11.00 C 0.447 0.447 0.447 0.376 -0.103 23 15 75 +15
30MAR27 11.50 C 0.000 0.000 0.000 0.268 -0.087 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.187 -0.073 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.129 -0.059 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.088 -0.047 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.059 -0.037 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.039 -0.028 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.025 -0.021 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.016 -0.016 22 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.011 -0.011 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.007 -0.008 23 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.448 -0.126 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.238 -0.122 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.036 -0.118 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.846 -0.111 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.682 -0.090 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.496 -0.115 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.340 -0.120 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.202 -0.081 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.076 -0.080 23 0 0 0
29JUN27 9.75 C 0.920 0.925 0.920 0.965 -0.064 23 90 90 +90
29JUN27 10.00 C 0.000 0.000 0.000 0.857 -0.060 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.676 -0.049 23 0 0 0
29JUN27 11.00 C 0.520 0.520 0.520 0.542 -0.039 24 100 100 +100
29JUN27 11.50 C 0.000 0.000 0.000 0.435 -0.031 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.334 -0.023 24 0 50 0
29JUN27 12.50 C 0.000 0.000 0.000 0.253 -0.017 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.190 -0.012 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.142 -0.011 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.107 -0.007 24 0 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.079 -0.005 24 0 1 0
TOTAL CALL 734 27,809 +573
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.007 +0.005 19 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.026 +0.015 18 0 115 0
29JUN26 9.50 P 0.072 0.082 0.072 0.077 +0.037 19 103 329 +60
29JUN26 9.75 P 0.163 0.163 0.139 0.169 +0.066 18 7 582 0
29JUN26 10.00 P 0.344 0.344 0.344 0.327 +0.099 18 53 742 -53
29JUN26 10.50 P 0.000 0.000 0.000 0.762 +0.136 18 0 766 0
29JUN26 11.00 P 1.300 1.315 1.300 1.260 +0.140 0 10 604 -89
29JUN26 11.50 P 0.000 0.000 0.000 1.769 +0.149 40 0 0 -162
29JUN26 12.00 P 0.000 0.000 0.000 2.269 +0.144 48 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.769 +0.149 56 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.269 +0.149 63 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.769 +0.149 69 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.269 +0.149 76 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.769 +0.149 82 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.269 +0.149 88 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.769 +0.149 93 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.268 +0.148 98 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.768 +0.148 103 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.268 +0.148 108 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.768 +0.148 113 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 +0.003 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.020 +0.007 19 0 10 0
30JUL26 9.00 P 0.052 0.057 0.052 0.047 +0.016 19 22 154 +22
30JUL26 9.25 P 0.000 0.000 0.000 0.095 +0.031 19 0 35 0
30JUL26 9.50 P 0.162 0.162 0.162 0.164 +0.043 19 15 50 +15
30JUL26 9.75 P 0.250 0.276 0.250 0.268 +0.061 19 165 250 +111
30JUL26 10.00 P 0.000 0.000 0.000 0.413 +0.069 19 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.797 +0.115 19 0 443 0
30JUL26 11.00 P 1.198 1.198 1.198 1.261 +0.135 19 2 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.769 +0.138 28 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.269 +0.144 33 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.769 +0.138 38 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.269 +0.144 43 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.769 +0.144 48 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.269 +0.144 52 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.769 +0.138 56 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.269 +0.138 60 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.769 +0.138 64 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.268 +0.137 67 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.014 +0.006 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.029 +0.011 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.056 +0.019 20 0 6 0
28AUG26 9.00 P 0.093 0.095 0.093 0.098 +0.029 20 31 33 +31
28AUG26 9.25 P 0.157 0.164 0.157 0.158 +0.041 20 170 237 +170
28AUG26 9.50 P 0.231 0.250 0.231 0.240 +0.048 20 195 382 +165
28AUG26 9.75 P 0.354 0.354 0.350 0.349 +0.072 20 80 100 +80
28AUG26 10.00 P 0.000 0.000 0.000 0.498 +0.101 20 0 172 0
28AUG26 10.50 P 0.000 0.000 0.000 0.873 +0.116 22 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.279 +0.131 20 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.769 +0.138 24 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.269 +0.144 28 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.769 +0.138 33 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.269 +0.144 37 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.769 +0.144 41 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.269 +0.144 44 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.769 +0.138 48 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.269 +0.138 51 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.769 +0.138 54 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.016 +0.004 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.032 +0.007 19 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.060 +0.014 19 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.096 +0.014 18 0 171 0
29SEP26 9.00 P 0.161 0.188 0.161 0.155 +0.023 18 350 268 +109
29SEP26 9.25 P 0.000 0.000 0.000 0.250 +0.048 19 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.337 +0.052 18 0 205 0
29SEP26 9.75 P 0.000 0.000 0.000 0.488 +0.078 19 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.635 +0.099 19 0 305 0
29SEP26 10.50 P 0.000 0.000 0.000 0.996 +0.089 18 0 720 0
29SEP26 11.00 P 0.000 0.000 0.000 1.433 +0.123 19 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.902 +0.133 19 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.370 +0.138 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.849 +0.141 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.334 +0.142 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.822 +0.143 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.312 +0.143 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.806 +0.146 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.298 +0.145 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.793 +0.146 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.288 +0.146 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.783 +0.145 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.279 +0.146 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.775 +0.146 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.057 +0.024 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.083 +0.030 24 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.119 +0.041 24 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.165 +0.051 24 0 115 0
30DEC26 8.50 P 0.174 0.174 0.173 0.224 +0.064 24 126 272 +126
30DEC26 8.75 P 0.000 0.000 0.000 0.296 +0.077 24 0 121 0
30DEC26 9.00 P 0.300 0.300 0.300 0.382 +0.089 24 15 232 +15
30DEC26 9.25 P 0.000 0.000 0.000 0.480 +0.098 23 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.592 +0.107 23 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.722 +0.119 23 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.890 +0.155 24 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.221 +0.155 24 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.597 +0.144 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.992 +0.123 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.436 +0.130 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.896 +0.134 21 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.368 +0.137 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.848 +0.140 0 0 0 0
30DEC26 14.00 P 4.330 4.330 4.330 4.422 +0.231 33 6 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.821 +0.143 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.312 +0.143 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.804 +0.144 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.298 +0.144 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.793 +0.145 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.289 +0.146 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.784 +0.146 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.081 -0.011 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.113 -0.012 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.157 -0.013 22 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.210 -0.013 22 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.273 -0.012 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.348 -0.012 22 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.438 -0.008 22 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.538 -0.002 22 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.651 -0.001 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.779 +0.007 22 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.945 +0.040 22 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.261 +0.022 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.647 +0.107 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.053 +0.116 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.481 +0.122 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.929 +0.128 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.388 +0.129 21 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.860 +0.132 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.422 +0.217 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.824 +0.136 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.313 +0.138 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.804 +0.139 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.298 +0.142 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.159 +0.033 24 0 10 0
29JUN27 7.75 P 0.198 0.198 0.198 0.199 +0.021 24 8 128 +8
29JUN27 8.00 P 0.238 0.250 0.238 0.258 +0.042 24 60 100 +60
29JUN27 8.25 P 0.300 0.310 0.300 0.325 +0.038 24 33 33 +33
29JUN27 8.50 P 0.000 0.000 0.000 0.404 +0.042 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.494 +0.049 24 0 0 0
29JUN27 9.00 P 0.587 0.587 0.587 0.596 +0.054 24 5 47 +5
29JUN27 9.25 P 0.000 0.000 0.000 0.709 +0.064 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.833 +0.069 25 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 0.969 +0.078 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.119 +0.087 25 0 65 0
29JUN27 10.50 P 0.000 0.000 0.000 1.443 +0.100 25 0 75 0
29JUN27 11.00 P 1.868 1.868 1.868 1.806 +0.111 25 15 15 +15
29JUN27 11.50 P 0.000 0.000 0.000 2.202 +0.120 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.628 +0.129 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.076 +0.134 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.514 +0.118 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.962 +0.119 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.422 +0.128 27 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.876 +0.124 24 0 0 0
TOTAL PUT 1,471 16,025 +721
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 15.30
29JUN26 5.50 C 0.00 0.00 0.00 9.83 +0.34 195 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.56 +0.21 129 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.33 +0.22 178 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 9.07 +0.20 155 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.81 +0.20 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 8.58 +0.23 156 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.33 +0.22 149 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.08 +0.25 142 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.82 +0.23 122 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.59 +0.22 139 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.32 +0.21 110 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.08 +0.23 118 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.83 +0.20 113 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 +0.20 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.34 +0.24 110 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 6.05 +0.17 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 5.84 +0.24 99 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 +0.17 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 5.34 +0.21 89 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.27 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 +0.22 64 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.84 +0.26 62 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.25 61 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.81 +0.26 0 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 2.33 +0.15 33 0 784 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 +0.26 51 0 262 0
29JUN26 14.00 C 1.45 1.75 1.45 1.58 +0.21 52 4 268 0
29JUN26 14.50 C 1.17 1.33 1.17 1.17 +0.15 47 8 189 -4
29JUN26 15.00 C 0.80 1.07 0.80 0.89 +0.13 49 45 671 0
29JUN26 15.50 C 0.60 0.67 0.60 0.66 +0.12 50 18 119 +16
29JUN26 16.00 C 0.41 0.48 0.41 0.48 +0.11 51 4 399 -3
29JUN26 16.50 C 0.42 0.42 0.42 0.33 +0.08 51 1 489 +1
29JUN26 17.00 C 0.30 0.30 0.30 0.22 +0.06 51 1 538 0
29JUN26 17.50 C 0.18 0.19 0.18 0.15 +0.05 52 45 144 0
29JUN26 18.00 C 0.14 0.14 0.14 0.09 +0.02 51 15 157 +15
29JUN26 18.50 C 0.13 0.13 0.13 0.06 +0.02 51 15 93 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 51 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 5.84 +0.24 80 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.59 +0.21 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.34 +0.21 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.84 +0.30 65 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.34 +0.22 58 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.84 +0.26 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.37 +0.23 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.91 +0.24 51 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.51 +0.33 53 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 2.00 +0.19 44 0 154 0
30JUL26 14.00 C 0.00 0.00 0.00 1.62 +0.14 43 0 501 0
30JUL26 14.50 C 1.33 1.44 1.31 1.31 +0.12 44 51 589 0
30JUL26 15.00 C 0.90 0.90 0.90 1.07 +0.13 46 15 355 +15
30JUL26 15.50 C 0.89 0.99 0.89 0.86 +0.13 47 5 164 +1
30JUL26 16.00 C 0.72 0.72 0.72 0.69 +0.13 47 4 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.53 +0.10 47 0 1,819 0
30JUL26 17.00 C 0.46 0.47 0.46 0.41 +0.09 47 2 121 +1
30JUL26 17.50 C 0.38 0.38 0.38 0.31 +0.07 47 1 158 +1
30JUL26 18.00 C 0.31 0.31 0.31 0.23 +0.05 47 16 84 -15
30JUL26 18.50 C 0.26 0.26 0.26 0.17 +0.04 47 15 109 +13
30JUL26 19.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 48 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 5.84 +0.23 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.59 +0.21 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.34 +0.21 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.84 +0.30 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.34 +0.22 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.84 +0.19 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.37 +0.23 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.00 +0.31 50 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.59 +0.24 49 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 2.16 +0.23 45 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 +0.18 45 0 46 0
28AUG26 14.50 C 1.53 1.53 1.53 1.54 +0.14 45 14 84 +14
28AUG26 15.00 C 0.00 0.00 0.00 1.30 +0.14 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 1.10 +0.14 46 0 111 0
28AUG26 16.00 C 0.00 0.00 0.00 0.93 +0.15 46 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.77 +0.14 46 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 +0.11 46 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 +0.10 46 0 66 0
28AUG26 18.00 C 0.00 0.00 0.00 0.41 +0.08 46 0 76 0
28AUG26 18.50 C 0.42 0.42 0.42 0.33 +0.07 46 15 15 +5
28AUG26 19.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 18 0
28AUG26 20.00 C 0.29 0.29 0.29 0.17 +0.04 46 34 215 +34
28AUG26 21.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 8.58 +0.21 96 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.33 +0.22 92 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.08 +0.25 88 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.83 +0.24 84 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.59 +0.22 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.33 +0.22 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.08 +0.23 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.83 +0.20 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.59 +0.24 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.34 +0.24 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.08 +0.20 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.84 +0.23 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 +0.21 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.34 +0.21 55 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.84 +0.26 50 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.36 +0.24 48 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 +0.19 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.25 41 0 146 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.24 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 +0.26 46 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.10 42 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 +0.16 43 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.13 43 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 +0.12 43 0 314 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 +0.11 44 0 200 0
29SEP26 16.00 C 1.10 1.10 1.10 1.10 +0.10 44 15 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.09 44 0 506 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.11 45 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.11 46 0 400 0
29SEP26 18.00 C 0.69 0.69 0.67 0.60 +0.10 45 13 86 +13
29SEP26 18.50 C 0.00 0.00 0.00 0.50 +0.08 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.07 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.06 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.05 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 8.08 +0.23 68 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.83 +0.23 65 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.59 +0.22 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.33 +0.22 59 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.08 +0.23 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.83 +0.20 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.59 +0.24 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.34 +0.24 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.08 +0.20 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.84 +0.23 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.59 +0.21 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 +0.21 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 +0.26 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.36 +0.24 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.29 39 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.59 +0.23 39 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 3.26 +0.25 40 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 +0.23 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 +0.23 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 +0.21 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.21 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 +0.08 41 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.16 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.14 42 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.10 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 +0.11 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 +0.09 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.08 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.12 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.79 +0.12 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.10 43 0 0 0
30DEC26 20.00 C 0.73 0.76 0.73 0.61 +0.10 43 5 67 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.08 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.06 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.84 +0.23 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.60 +0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.37 +0.23 36 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 4.94 +0.22 36 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.56 +0.21 37 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 4.19 +0.26 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.85 +0.24 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 +0.25 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 3.22 +0.19 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 +0.19 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 +0.18 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 +0.26 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 +0.18 40 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 2.04 +0.12 39 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.11 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 +0.11 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.45 +0.10 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 +0.07 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.07 +0.08 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 +0.09 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.07 41 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 +0.07 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.05 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 5.72 +0.26 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.53 +0.27 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.15 +0.26 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.78 +0.25 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.44 +0.25 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 4.12 +0.23 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.82 +0.22 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.55 +0.21 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 +0.20 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.04 +0.19 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 +0.18 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.59 +0.15 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 +0.14 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.21 +0.12 40 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.04 +0.09 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.90 +0.10 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.76 +0.16 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.65 +0.09 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 +0.15 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 +0.12 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 +0.10 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 +0.10 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
TOTAL CALL 361 21,725 +127
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 1,674 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 1,048 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 1,089 0
29JUN26 13.50 P 0.19 0.19 0.14 0.14 -0.04 51 6 507 0
29JUN26 14.00 P 0.19 0.20 0.19 0.24 -0.06 50 20 898 -20
29JUN26 14.50 P 0.47 0.49 0.35 0.38 -0.10 50 52 736 -44
29JUN26 15.00 P 0.73 0.73 0.49 0.59 -0.11 51 37 280 +32
29JUN26 15.50 P 0.72 0.86 0.72 0.85 -0.15 51 60 424 +30
29JUN26 16.00 P 1.31 1.31 1.09 1.18 -0.18 53 17 323 0
29JUN26 16.50 P 0.00 0.00 0.00 1.55 -0.18 54 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 1.90 -0.24 51 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 2.39 -0.28 58 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 -0.33 51 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.33 -0.22 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 -0.22 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.28 -0.23 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.76 -0.25 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.74 -0.27 76 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 -0.31 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.70 -0.31 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 77 0
30JUL26 11.50 P 0.08 0.08 0.08 0.07 -0.02 47 1 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 128 0
30JUL26 12.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 268 0
30JUL26 13.00 P 0.27 0.27 0.27 0.28 -0.06 46 30 184 -30
30JUL26 13.50 P 0.41 0.45 0.41 0.42 -0.07 46 30 296 +15
30JUL26 14.00 P 0.64 0.64 0.64 0.58 -0.10 45 15 444 0
30JUL26 14.50 P 0.87 0.87 0.79 0.79 -0.11 45 67 549 0
30JUL26 15.00 P 1.03 1.03 0.95 1.04 -0.13 45 32 923 0
30JUL26 15.50 P 0.00 0.00 0.00 1.34 -0.13 46 0 660 0
30JUL26 16.00 P 1.62 1.62 1.62 1.68 -0.15 47 15 308 0
30JUL26 16.50 P 0.00 0.00 0.00 2.07 -0.15 49 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 2.44 -0.27 48 0 120 0
30JUL26 17.50 P 2.88 2.88 2.88 2.81 -0.29 46 10 10 +10
30JUL26 18.00 P 0.00 0.00 0.00 3.26 -0.27 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.71 -0.26 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.16 -0.28 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.69 -0.22 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.07 -0.33 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.11 -0.21 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.08 -0.22 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 0.00 46 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 77 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 261 0
28AUG26 12.50 P 0.00 0.00 0.00 0.32 -0.04 45 0 85 0
28AUG26 13.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 0.60 -0.06 45 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 0.78 -0.08 44 0 91 0
28AUG26 14.50 P 0.00 0.00 0.00 1.00 -0.10 44 0 190 0
28AUG26 15.00 P 1.25 1.25 1.25 1.25 -0.12 44 4 100 0
28AUG26 15.50 P 0.00 0.00 0.00 1.56 -0.11 45 0 76 0
28AUG26 16.00 P 1.89 1.89 1.89 1.89 -0.12 46 30 106 +30
28AUG26 16.50 P 0.00 0.00 0.00 2.22 -0.22 45 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 2.66 -0.07 48 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 -0.20 48 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.47 -0.20 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.88 -0.22 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.33 -0.23 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.74 -0.22 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.24 -0.22 52 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.18 -0.23 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.13 -0.19 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.05 44 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.06 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.06 45 0 39 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.06 45 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 -0.08 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 -0.09 46 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 -0.09 47 0 249 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.13 47 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.19 46 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 -0.18 48 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.23 -0.19 48 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 3.61 -0.24 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 -0.18 49 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 -0.18 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.88 -0.28 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.40 -0.16 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.29 -0.25 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 -0.24 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 -0.18 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 43 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 43 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.02 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.04 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.04 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.06 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.08 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.07 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.09 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.11 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.19 -0.11 44 0 58 0
30DEC26 16.00 P 2.70 2.70 2.70 2.50 -0.14 44 5 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.84 -0.14 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 -0.17 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.16 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.93 -0.19 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 -0.19 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 -0.20 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 -0.22 47 0 0 0
30DEC26 20.00 P 5.80 5.80 5.80 5.61 -0.22 47 5 0 -5
30DEC26 21.00 P 0.00 0.00 0.00 6.50 -0.25 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.43 -0.27 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.40 -0.27 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.06 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.06 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.06 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 -0.08 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 -0.11 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.13 42 0 0 0
30MAR27 16.00 P 2.80 2.80 2.80 2.73 -0.16 42 10 10 -10
30MAR27 16.50 P 0.00 0.00 0.00 3.06 -0.19 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 -0.19 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 -0.22 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 -0.22 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 -0.23 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.93 -0.23 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.34 -0.24 44 0 0 0
30MAR27 20.00 P 5.70 5.70 5.70 5.75 -0.26 44 5 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.63 -0.26 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 -0.28 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.47 -0.29 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.04 40 0 2 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.96 -0.06 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.14 -0.06 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 -0.06 41 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 -0.07 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 -0.11 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 -0.15 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.20 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 -0.20 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 -0.13 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.35 -0.14 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 -0.17 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 -0.16 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.41 -0.17 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.79 -0.20 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 -0.21 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 -0.22 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.99 -0.21 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.82 -0.23 45 0 0 0
TOTAL PUT 451 28,863 +8
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 2.33 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.09 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.60 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.15 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.94 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
29JUN26 10.00 C 0.59 0.59 0.59 0.58 -0.01 40 2 27 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.02 39 0 38 0
29JUN26 11.00 C 0.20 0.20 0.20 0.17 0.00 41 15 100 +15
29JUN26 11.50 C 0.09 0.09 0.09 0.08 0.00 41 2 791 0
29JUN26 12.00 C 0.05 0.05 0.05 0.03 0.00 40 30 140 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 45 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.39 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.16 0.00 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.73 +0.01 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.52 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.34 +0.01 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.16 +0.01 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.99 0.00 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.84 -0.02 42 0 30 0
30JUL26 10.50 C 0.51 0.55 0.51 0.60 -0.01 42 26 176 +26
30JUL26 11.00 C 0.45 0.45 0.45 0.41 -0.01 42 6 439 +6
30JUL26 11.50 C 0.00 0.00 0.00 0.28 0.00 43 0 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.46 0.00 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.25 +0.01 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.05 +0.01 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.85 +0.01 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.67 +0.02 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.49 +0.01 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.33 +0.01 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.81 0.00 44 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.62 +0.01 44 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.25 +0.02 44 0 178 0
28AUG26 13.00 C 0.21 0.21 0.21 0.18 +0.02 44 2 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 0.00 43 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.95 +0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.77 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 0.00 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 +0.01 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 0.00 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.01 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.46 +0.01 43 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.01 43 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 0.20 +0.01 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 0.00 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 43 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 43 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 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 2.76 +0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.41 +0.01 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 +0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 +0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 +0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 +0.01 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 +0.02 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 +0.01 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.01 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.01 42 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 0.12 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 42 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 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 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 2.97 +0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 +0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 +0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 +0.02 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 +0.02 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 +0.03 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 +0.03 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.02 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.02 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 +0.02 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.03 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.16 +0.02 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.00 +0.02 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.85 +0.02 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.70 +0.02 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.43 +0.03 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.30 +0.03 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.06 +0.03 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.47 +0.03 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.31 +0.03 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 +0.03 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 +0.03 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
29JUN27 15.50 C 0.56 0.56 0.56 0.58 +0.02 42 1 1 +1
TOTAL CALL 84 7,488 +50
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 40 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 40 0 51 0
29JUN26 9.75 P 0.16 0.16 0.16 0.16 0.00 40 15 92 -15
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 760 0
29JUN26 10.50 P 0.45 0.45 0.45 0.50 +0.02 41 20 180 +20
29JUN26 11.00 P 0.00 0.00 0.00 0.83 0.00 40 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 1.24 0.00 40 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 0.00 41 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 0.00 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.68 0.00 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.18 0.00 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 0.00 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 0.00 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 0.00 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.68 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.18 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.18 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.68 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.68 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.68 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.68 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.68 0.00 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.68 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.68 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.68 0.00 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.68 0.00 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.68 0.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.68 0.00 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.68 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.01 43 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.01 42 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.01 42 0 70 0
30JUL26 10.00 P 0.47 0.51 0.47 0.48 +0.01 42 60 29 -41
30JUL26 10.50 P 0.00 0.00 0.00 0.76 +0.05 43 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 +0.03 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.42 +0.01 43 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.83 +0.02 43 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.26 +0.01 43 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.72 +0.01 43 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.20 +0.01 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.18 0.00 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.68 0.00 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.18 0.00 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.68 0.00 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.18 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.18 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 8.25 P 0.14 0.14 0.14 0.13 +0.01 44 5 5 +5
28AUG26 8.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.36 +0.02 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.45 +0.02 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 +0.03 43 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.66 +0.03 43 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.92 +0.04 43 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.23 +0.03 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 +0.02 43 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.95 +0.02 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.36 +0.01 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.80 +0.02 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.25 +0.01 44 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.72 +0.01 44 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.20 +0.01 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.68 0.00 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.18 0.00 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.68 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.01 43 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 0.39 +0.01 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.01 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.01 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 +0.02 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 +0.01 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 +0.01 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 0.00 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 0.00 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.30 +0.01 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.75 0.00 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 0.00 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.70 0.00 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.19 +0.01 43 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 0.00 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.68 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.18 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.68 0.00 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.18 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.68 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.68 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.68 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.68 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.68 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.68 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.68 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.68 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.68 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.68 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.01 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.02 42 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 +0.02 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 +0.02 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 +0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.67 +0.01 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 +0.02 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 +0.02 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.02 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.80 +0.02 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 +0.01 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 +0.01 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.21 +0.01 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.69 0.00 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.18 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.68 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.68 0.00 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.68 0.00 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.68 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.68 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.68 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 +0.02 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 +0.02 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.02 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.02 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.86 +0.03 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 +0.02 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 +0.03 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 +0.02 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 +0.02 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 +0.02 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.48 +0.02 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.91 +0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.02 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.81 +0.01 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.27 +0.01 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 +0.01 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.22 +0.01 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.70 0.00 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.19 0.00 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.68 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.00 +0.03 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 +0.03 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.48 +0.03 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.75 +0.03 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.37 +0.04 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.70 +0.03 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.05 +0.03 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 +0.03 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.80 +0.02 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.21 +0.03 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.61 +0.03 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.04 +0.03 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.47 +0.03 42 0 0 0
TOTAL PUT 100 4,151 -31
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$ 107.00
29JUN26 95.00 C 0.00 0.00 0.00 13.66 - 58 0 0 -
29JUN26 97.50 C 0.00 0.00 0.00 11.77 -8.66 58 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.03 -8.15 58 0 0 0
29JUN26 102.50 C 8.20 8.20 8.20 8.20 -7.83 55 1 1 +1
29JUN26 105.00 C 6.63 6.70 6.63 6.84 -7.15 56 11 11 +11
29JUN26 107.50 C 5.50 5.50 5.50 5.63 -6.45 56 1 1 +1
29JUN26 110.00 C 4.88 4.88 4.88 4.59 -5.73 56 30 30 +30
29JUN26 112.50 C 4.48 4.48 4.48 3.70 -5.02 57 30 30 +30
29JUN26 115.00 C 4.18 4.18 2.50 2.95 -4.29 57 24 25 +23
29JUN26 117.50 C 3.05 3.05 3.05 2.32 -3.60 57 1 1 +1
29JUN26 120.00 C 2.24 2.24 1.80 1.81 -3.03 57 23 23 +21
29JUN26 122.50 C 1.75 1.75 1.75 1.40 -2.48 57 15 24 +15
29JUN26 125.00 C 1.60 1.60 1.60 1.07 -2.01 57 1 2 +1
29JUN26 127.50 C 0.00 0.00 0.00 0.81 -1.64 57 0 73 0
29JUN26 130.00 C 1.00 1.00 0.60 0.61 -1.29 57 34 85 +14
29JUN26 132.50 C 0.00 0.00 0.00 0.48 -0.99 58 0 28 0
29JUN26 135.00 C 0.65 0.65 0.62 0.35 -0.79 58 22 17 -10
29JUN26 137.50 C 0.00 0.00 0.00 0.26 -0.62 58 0 27 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 -0.49 58 0 184 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.36 58 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.27 58 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.20 58 0 35 0
29JUN26 150.00 C 0.20 0.20 0.20 0.05 -0.14 58 2 116 0
29JUN26 152.50 C 0.14 0.14 0.14 0.04 -0.10 59 6 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.07 59 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.05 59 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 848 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 220.00 C 0.18 0.18 0.18 0.01 0.00 97 1 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 105 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 112 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 116 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 130 0
30JUL26 95.00 C 0.00 0.00 0.00 16.13 - 56 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 14.49 -7.87 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.96 -7.25 56 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.40 -6.96 55 0 0 0
30JUL26 105.00 C 11.30 11.30 9.76 9.99 -6.62 54 31 35 +31
30JUL26 107.50 C 10.40 10.40 8.82 8.78 -6.18 54 60 60 +60
30JUL26 110.00 C 9.55 9.90 7.50 7.78 -6.04 55 121 121 +119
30JUL26 112.50 C 8.28 8.74 8.28 6.78 -5.21 55 24 24 +24
30JUL26 115.00 C 7.00 7.00 7.00 5.93 -4.51 55 15 27 +15
30JUL26 117.50 C 0.00 0.00 0.00 5.16 -4.36 55 0 0 0
30JUL26 120.00 C 5.50 5.50 5.50 4.48 -3.82 55 23 26 +22
30JUL26 122.50 C 4.97 4.97 4.64 3.87 -3.32 55 39 39 +39
30JUL26 125.00 C 4.24 4.24 4.24 3.34 -2.94 55 15 30 +15
30JUL26 127.50 C 2.84 2.84 2.84 2.87 -2.61 55 5 30 0
30JUL26 130.00 C 0.00 0.00 0.00 2.46 -2.33 55 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 2.10 -2.10 55 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 1.79 -1.84 55 0 33 0
30JUL26 137.50 C 0.00 0.00 0.00 1.53 -1.61 56 0 105 0
30JUL26 140.00 C 1.80 1.80 1.32 1.37 -1.28 56 35 73 +12
30JUL26 142.50 C 0.00 0.00 0.00 1.13 -1.17 56 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 0.98 -1.01 56 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.83 -0.90 56 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.70 -0.79 56 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 0.59 -0.67 56 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.48 -0.59 56 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.41 -0.49 56 0 45 0
30JUL26 160.00 C 0.51 0.51 0.51 0.34 -0.42 56 2 227 -2
30JUL26 162.50 C 0.00 0.00 0.00 0.29 -0.35 56 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.24 -0.29 56 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.20 -0.23 56 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.16 -0.20 56 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 -0.17 56 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 -0.15 56 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.10 -0.12 57 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 -0.10 56 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 -0.08 57 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.06 -0.06 57 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.05 57 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 -0.04 56 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 95.00 C 0.00 0.00 0.00 17.89 - 55 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 16.35 -7.83 55 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.91 -7.14 55 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.30 -7.06 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.24 -6.54 54 0 0 0
28AUG26 107.50 C 12.90 12.90 12.90 11.05 -6.20 54 15 15 +15
28AUG26 110.00 C 11.70 11.70 11.70 9.95 -5.86 54 15 15 +15
28AUG26 112.50 C 10.59 10.59 10.59 9.11 -5.35 55 15 15 +15
28AUG26 115.00 C 7.63 7.63 7.63 8.06 -5.05 54 150 150 +150
28AUG26 117.50 C 0.00 0.00 0.00 7.20 -4.77 54 0 0 0
28AUG26 120.00 C 6.60 6.60 6.60 6.60 -4.26 55 5 5 +5
28AUG26 122.50 C 0.00 0.00 0.00 5.89 -3.94 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 5.18 -3.73 54 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 4.64 -3.39 54 0 11 0
28AUG26 130.00 C 0.00 0.00 0.00 4.16 -3.12 55 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 3.70 -2.83 55 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 3.29 -2.46 55 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 2.91 -2.26 55 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.58 -2.19 55 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 2.28 -1.99 55 0 30 0
28AUG26 145.00 C 2.08 2.08 2.08 2.01 -1.80 55 2 30 0
28AUG26 147.50 C 0.00 0.00 0.00 1.78 -1.63 55 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.56 -1.48 55 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.38 -1.32 55 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 1.21 -1.20 55 0 305 0
28AUG26 157.50 C 0.00 0.00 0.00 1.06 -1.08 55 0 0 0
28AUG26 160.00 C 1.20 1.20 1.20 0.93 -0.97 55 1 36 +1
28AUG26 162.50 C 0.00 0.00 0.00 0.82 -0.86 55 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.72 -0.77 55 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.63 -0.69 55 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.55 -0.62 55 0 21 0
28AUG26 172.50 C 0.00 0.00 0.00 0.48 -0.55 55 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.42 -0.49 55 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.38 -0.42 55 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.33 -0.38 55 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.29 -0.33 55 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.25 -0.30 55 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 -0.26 55 0 0 0
28AUG26 190.00 C 0.46 0.46 0.46 0.19 -0.24 55 1 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.17 -0.20 55 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.15 -0.19 55 0 39 0
29SEP26 95.00 C 0.00 0.00 0.00 19.01 - 51 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 18.13 -6.98 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.76 -6.58 54 0 0 0
29SEP26 102.50 C 14.79 14.79 14.79 14.99 -6.78 52 15 15 +15
29SEP26 105.00 C 0.00 0.00 0.00 13.91 -6.73 53 0 0 0
29SEP26 107.50 C 12.51 12.51 12.51 12.81 -6.38 53 15 15 +15
29SEP26 110.00 C 11.64 11.64 11.64 11.69 -6.12 53 15 15 +15
29SEP26 112.50 C 10.67 10.67 10.67 10.71 -5.80 53 15 15 +15
29SEP26 115.00 C 11.25 11.25 9.78 9.81 -5.24 53 33 34 +33
29SEP26 117.50 C 10.31 10.31 10.31 8.98 -4.86 53 15 15 +15
29SEP26 120.00 C 9.43 9.47 9.43 8.35 -4.51 54 30 91 +30
29SEP26 122.50 C 8.65 8.65 8.65 7.50 -4.17 53 15 15 +15
29SEP26 125.00 C 7.88 7.88 7.88 7.26 -3.56 55 15 30 +15
29SEP26 127.50 C 0.00 0.00 0.00 6.43 -3.57 54 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 5.85 -3.36 54 0 122 0
29SEP26 132.50 C 0.00 0.00 0.00 5.32 -3.16 54 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 4.84 -2.82 54 0 30 0
29SEP26 137.50 C 5.06 5.06 5.06 4.53 -2.76 55 6 21 +6
29SEP26 140.00 C 0.00 0.00 0.00 3.99 -2.64 54 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.62 -2.45 54 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.28 -2.27 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.97 -2.10 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.69 -1.93 54 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 2.43 -1.79 54 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 2.20 -1.65 54 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 1.99 -1.51 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.80 -1.39 54 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 1.62 -1.28 54 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.47 -1.17 54 0 200 0
29SEP26 167.50 C 1.79 1.79 1.79 1.32 -1.08 54 2 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.19 -0.99 54 0 921 0
29SEP26 172.50 C 1.52 1.52 1.52 1.08 -0.88 54 1 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.97 -0.83 54 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 0.88 -0.75 54 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.79 -0.69 54 0 126 0
29SEP26 182.50 C 0.93 0.93 0.93 0.71 -0.67 54 1 241 0
29SEP26 185.00 C 0.85 0.85 0.85 0.64 -0.58 54 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.58 -0.52 54 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.52 -0.48 54 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.47 -0.43 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.42 -0.40 54 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.38 -0.36 54 0 17 0
29SEP26 200.00 C 0.62 0.62 0.62 0.34 -0.33 54 1 40 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.28 -0.27 54 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.22 -0.23 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.18 -0.19 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.15 -0.15 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.12 -0.13 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 -0.10 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.08 -0.08 54 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 -0.06 55 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
30DEC26 95.00 C 0.00 0.00 0.00 22.61 - 50 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 21.31 -7.47 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.07 -7.17 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.90 -6.86 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.78 -6.61 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.72 -6.33 50 0 0 0
30DEC26 110.00 C 16.34 16.34 16.34 15.71 -6.07 51 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 14.76 -5.75 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.02 -5.29 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.33 -5.21 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.54 -4.96 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.80 -4.30 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.10 -4.21 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.45 -4.70 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.00 -4.24 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.35 -4.12 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.52 -3.60 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.97 -3.48 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.46 -3.77 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.99 -3.58 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.47 -3.47 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.11 -2.96 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.72 -2.80 52 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 5.35 -2.66 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.00 -2.53 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.68 -2.39 52 0 15 0
30DEC26 160.00 C 4.51 4.51 4.50 4.37 -2.27 52 21 31 +21
30DEC26 162.50 C 0.00 0.00 0.00 4.09 -2.15 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.82 -2.04 52 0 0 0
30DEC26 167.50 C 4.43 4.43 4.43 3.68 -1.82 53 7 7 +7
30DEC26 170.00 C 0.00 0.00 0.00 3.34 -1.82 52 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 3.12 -1.72 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 2.92 -1.63 52 0 15 0
30DEC26 177.50 C 3.18 3.18 3.18 2.73 -1.54 52 1 17 -1
30DEC26 180.00 C 3.30 3.30 3.30 2.55 -1.45 52 2 35 0
30DEC26 182.50 C 0.00 0.00 0.00 2.38 -1.38 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.23 -1.29 52 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.08 -1.23 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.95 -1.15 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.82 -1.09 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.70 -1.03 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.59 -0.97 52 0 1 0
30DEC26 200.00 C 1.90 1.90 1.90 1.49 -0.91 52 2 30 0
30DEC26 205.00 C 0.00 0.00 0.00 1.30 -0.82 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.14 -0.72 52 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.02 -0.62 52 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 0.87 -0.57 52 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 0.76 -0.51 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.69 -0.46 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.58 -0.44 52 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.51 -0.38 52 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.45 -0.34 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.39 -0.29 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.35 -0.25 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.30 -0.23 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 -0.19 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.23 -0.18 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.15 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.18 -0.14 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 -0.12 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 -0.11 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.12 -0.10 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.11 -0.09 52 0 48 0
30MAR27 95.00 C 0.00 0.00 0.00 25.55 - 49 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 24.53 -7.68 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.31 -7.01 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.77 -7.17 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.69 -7.00 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.77 -6.77 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.67 -6.56 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.05 -6.02 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.13 -5.76 50 0 0 0
30MAR27 117.50 C 17.08 17.08 17.08 15.99 -6.05 49 15 15 +15
30MAR27 120.00 C 16.25 16.25 16.25 15.18 -5.68 49 15 15 +15
30MAR27 122.50 C 16.62 16.62 16.62 15.17 -4.94 51 15 15 +15
30MAR27 125.00 C 0.00 0.00 0.00 14.52 -4.66 52 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.78 -4.96 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.07 -4.35 52 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.40 -4.52 52 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 11.76 -4.44 52 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 10.94 -4.49 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.24 -4.45 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.77 -4.22 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.30 -4.02 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 8.86 -3.82 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.56 -3.51 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.04 -3.29 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.71 -3.23 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.31 -3.04 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.73 -3.18 51 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.39 -3.05 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.06 -2.92 51 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.74 -2.56 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 5.61 -2.53 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 5.17 -2.57 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.90 -2.26 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.65 -2.16 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.42 -2.06 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 4.19 -1.98 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.98 -1.89 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.77 -1.82 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.58 -1.74 51 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 3.40 -1.67 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.23 -1.59 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.06 -1.53 51 0 0 0
30MAR27 200.00 C 3.60 3.60 3.60 2.91 -1.59 51 1 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.62 -1.34 51 0 0 0
30MAR27 210.00 C 3.10 3.10 3.10 2.36 -1.23 51 1 1 +1
30MAR27 215.00 C 0.00 0.00 0.00 2.13 -1.13 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.93 -1.03 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.74 -0.94 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.57 -0.87 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.42 -0.79 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.28 -0.73 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.16 -0.67 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.05 -0.61 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.95 -0.61 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.86 -0.51 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.78 -0.47 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.71 -0.43 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.64 -0.40 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.58 -0.37 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.53 -0.33 51 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.48 -0.31 51 0 16 0
29JUN27 95.00 C 0.00 0.00 0.00 28.25 - 52 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 27.18 -7.22 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.10 -6.92 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.98 -6.80 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.91 -6.59 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.90 -6.57 52 0 0 0
29JUN27 110.00 C 23.88 23.88 22.00 21.93 -6.28 52 3 3 +3
29JUN27 112.50 C 0.00 0.00 0.00 21.00 -6.09 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.11 -5.89 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.27 -5.70 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.46 -5.52 52 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 17.69 -5.34 52 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.96 -5.10 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.25 -4.89 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.44 -4.88 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.86 -4.64 52 0 0 0
29JUN27 135.00 C 16.00 16.00 14.00 14.25 -4.44 52 2 1 +1
29JUN27 137.50 C 0.00 0.00 0.00 13.65 -4.26 52 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.05 -4.07 52 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.44 -4.01 52 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.93 -3.87 52 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.44 -3.72 52 0 0 0
29JUN27 150.00 C 12.00 12.00 11.00 10.95 -3.59 52 6 9 +6
29JUN27 152.50 C 0.00 0.00 0.00 10.49 -3.44 52 0 0 0
TOTAL CALL 1,049 18,148 +931
29JUN26 95.00 P 1.25 2.02 1.13 1.56 - 58 155 134 -
29JUN26 97.50 P 1.70 2.63 1.68 2.19 +1.73 59 40 43 +38
29JUN26 100.00 P 2.40 3.50 2.40 2.97 +2.26 59 42 37 +36
29JUN26 102.50 P 3.03 4.69 2.91 3.92 +2.85 59 32 33 +31
29JUN26 105.00 P 3.89 5.90 3.56 5.04 +3.49 59 14 177 +10
29JUN26 107.50 P 4.71 6.62 4.71 6.33 +4.17 60 254 244 +199
29JUN26 110.00 P 6.05 7.85 5.30 7.78 +4.86 60 11 82 +3
29JUN26 112.50 P 0.00 0.00 0.00 9.15 +5.33 58 0 18 0
29JUN26 115.00 P 9.50 9.50 9.50 10.88 +5.97 58 2 72 0
29JUN26 117.50 P 0.00 0.00 0.00 12.74 +6.63 58 0 88 0
29JUN26 120.00 P 14.50 14.50 14.50 14.70 +7.27 58 2 107 0
29JUN26 122.50 P 0.00 0.00 0.00 16.78 +7.81 58 0 20 0
29JUN26 125.00 P 20.00 20.00 20.00 18.95 +8.27 58 8 58 0
29JUN26 127.50 P 0.00 0.00 0.00 21.19 +8.68 58 0 138 0
29JUN26 130.00 P 26.76 26.76 26.76 24.16 +9.28 71 1 112 -1
29JUN26 132.50 P 0.00 0.00 0.00 26.44 +9.92 72 0 12 0
29JUN26 135.00 P 25.90 25.90 25.90 29.06 +10.39 78 3 108 -3
29JUN26 137.50 P 0.00 0.00 0.00 31.36 +10.05 79 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 33.72 +10.39 80 0 44 0
29JUN26 142.50 P 35.80 35.80 35.80 36.18 +10.58 83 1 67 -1
29JUN26 145.00 P 0.00 0.00 0.00 38.39 +10.49 78 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 41.17 +10.79 89 0 38 0
29JUN26 150.00 P 45.52 45.52 42.89 43.00 +10.11 0 12 136 -22
29JUN26 152.50 P 0.00 0.00 0.00 46.17 +10.33 96 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 48.67 +10.30 100 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 51.18 +10.34 103 0 49 -29
29JUN26 160.00 P 54.08 54.08 54.08 53.67 +10.32 106 1 39 -37
29JUN26 162.50 P 0.00 0.00 0.00 56.17 +10.21 110 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 58.67 +10.15 113 0 113 -34
29JUN26 167.50 P 0.00 0.00 0.00 61.18 +10.25 116 0 63 -23
29JUN26 170.00 P 0.00 0.00 0.00 63.67 +10.26 118 0 61 -4
29JUN26 172.50 P 0.00 0.00 0.00 65.87 +9.84 111 0 120 -2
29JUN26 175.00 P 0.00 0.00 0.00 68.67 +10.82 124 0 185 -28
29JUN26 177.50 P 0.00 0.00 0.00 71.17 +10.15 127 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 73.58 +10.15 126 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.17 +10.33 132 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.67 +10.34 134 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 81.17 +10.33 137 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 83.67 +10.24 139 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 86.17 +10.34 142 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 88.67 +10.21 144 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 91.17 +10.34 147 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 93.38 +10.02 138 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 98.38 +10.02 142 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 103.38 +9.89 146 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 108.62 +10.26 161 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 113.38 +10.02 154 0 0 0
29JUN26 225.00 P 119.10 119.10 119.10 118.62 +10.13 169 22 30 0
29JUN26 230.00 P 0.00 0.00 0.00 123.38 +9.96 162 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 128.38 +9.96 166 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 133.38 +9.96 170 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 138.67 +10.16 186 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 143.67 +10.18 189 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 148.67 +10.26 193 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 153.67 +10.18 196 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 158.67 +10.17 199 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 163.67 +10.17 203 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 168.67 +10.22 206 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 173.67 +10.22 209 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 178.67 +10.22 212 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 183.66 +10.26 215 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 188.66 +10.26 217 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 193.66 +10.24 220 0 0 0
30JUL26 95.00 P 3.10 4.25 2.98 3.87 - 57 17 11 -
30JUL26 97.50 P 3.70 3.70 3.70 4.75 +2.73 57 1 26 0
30JUL26 100.00 P 4.70 5.40 4.43 5.76 +3.21 57 13 22 +7
30JUL26 102.50 P 6.87 6.87 6.87 6.83 +3.59 57 15 36 +15
30JUL26 105.00 P 6.55 8.32 6.55 8.10 +4.10 57 14 32 +12
30JUL26 107.50 P 7.50 7.50 7.50 9.42 +4.58 58 1 1 +1
30JUL26 110.00 P 9.00 9.00 9.00 10.87 +5.11 58 1 11 +1
30JUL26 112.50 P 0.00 0.00 0.00 12.29 +5.54 57 0 0 0
30JUL26 115.00 P 11.80 11.80 11.80 13.92 +5.96 57 1 25 0
30JUL26 117.50 P 0.00 0.00 0.00 15.41 +6.29 56 0 11 0
30JUL26 120.00 P 15.20 15.20 15.20 17.22 +6.71 56 2 508 -2
30JUL26 122.50 P 0.00 0.00 0.00 19.08 +7.07 56 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 21.28 +7.81 58 0 273 0
30JUL26 127.50 P 0.00 0.00 0.00 23.45 +7.65 59 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 25.30 +8.16 57 0 63 0
30JUL26 132.50 P 0.00 0.00 0.00 27.80 +8.84 61 0 49 0
30JUL26 135.00 P 0.00 0.00 0.00 30.01 +9.09 61 0 53 0
30JUL26 137.50 P 0.00 0.00 0.00 32.11 +9.20 60 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 34.50 +9.59 62 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 37.35 +9.47 68 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 38.86 +8.73 60 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 41.40 +9.69 63 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 43.98 +10.03 66 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 46.17 +10.15 64 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 48.67 +10.17 66 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 51.18 +10.30 68 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 53.67 +10.32 70 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.17 +10.21 72 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 58.67 +10.15 74 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 61.18 +10.25 77 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 63.67 +10.26 78 0 0 -2
30JUL26 172.50 P 0.00 0.00 0.00 65.97 +9.94 76 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.67 +10.24 82 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 71.17 +10.15 84 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 73.58 +10.11 84 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 76.17 +10.19 88 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 78.67 +10.34 89 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 81.17 +10.33 91 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 83.67 +10.24 93 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 86.17 +10.34 94 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 88.67 +10.21 96 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 91.17 +10.34 97 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 93.38 +10.02 92 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 98.38 +10.02 96 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 103.48 +9.99 101 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 108.62 +10.26 107 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 113.45 +9.95 106 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 118.62 +10.12 112 0 0 0
28AUG26 95.00 P 4.70 4.70 4.41 5.49 - 56 5 5 -
28AUG26 97.50 P 0.00 0.00 0.00 6.46 +2.88 56 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.55 +3.26 56 0 0 0
28AUG26 102.50 P 7.40 7.40 7.40 8.71 +3.60 56 2 3 0
28AUG26 105.00 P 0.00 0.00 0.00 10.00 +4.01 56 0 5 0
28AUG26 107.50 P 11.59 11.59 11.39 11.34 +4.47 56 30 30 +30
28AUG26 110.00 P 12.49 12.49 12.49 12.84 +4.86 57 8 8 +7
28AUG26 112.50 P 12.51 12.51 12.51 14.31 +5.19 57 15 15 +15
28AUG26 115.00 P 0.00 0.00 0.00 15.99 +5.73 57 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 17.65 +6.11 57 0 0 0
28AUG26 120.00 P 15.00 15.00 15.00 19.42 +6.09 57 1 1 0
28AUG26 122.50 P 0.00 0.00 0.00 21.28 +6.47 57 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 23.21 +7.28 58 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 25.11 +7.51 58 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 27.18 +8.05 58 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 29.23 +8.31 59 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 31.34 +8.33 59 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 32.90 +7.98 56 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 35.38 +8.50 58 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 37.78 +8.89 60 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 40.00 +9.03 60 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 42.08 +9.00 58 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.43 +9.12 59 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 46.83 +9.32 60 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 49.23 +9.68 61 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 51.42 +9.75 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.99 +9.96 62 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 56.34 +10.10 62 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 58.76 +10.20 63 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 61.32 +10.39 65 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 63.70 +10.29 65 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 66.30 +10.27 68 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 68.67 +10.24 68 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 71.18 +10.16 70 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 73.68 +10.21 71 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 76.20 +10.22 73 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 78.67 +10.34 74 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 81.17 +10.33 75 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 83.67 +10.24 77 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 86.17 +10.34 78 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 88.67 +10.21 80 0 0 0
29SEP26 95.00 P 6.00 7.32 5.80 6.99 - 55 21 21 -
29SEP26 97.50 P 8.20 8.20 8.20 8.09 +3.14 55 1 7 +1
29SEP26 100.00 P 0.00 0.00 0.00 9.19 +3.39 55 0 0 0
29SEP26 102.50 P 10.70 10.70 10.70 10.45 +3.75 55 9 3 -9
29SEP26 105.00 P 10.10 10.10 10.10 11.63 +3.97 55 2 32 -2
29SEP26 107.50 P 0.00 0.00 0.00 12.96 +4.28 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.41 +4.55 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 16.13 +5.08 56 0 187 0
29SEP26 115.00 P 15.70 18.01 15.60 17.75 +5.50 56 14 786 -12
29SEP26 117.50 P 0.00 0.00 0.00 19.44 +5.81 56 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 21.16 +5.92 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.00 +6.37 57 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 24.89 +7.00 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.78 +7.05 57 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 28.78 +7.57 58 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 30.82 +7.88 58 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 32.88 +7.89 59 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 34.99 +8.19 59 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 37.04 +8.53 59 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 39.19 +8.48 59 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 41.38 +8.64 60 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 43.59 +8.78 60 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 45.77 +8.86 60 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 48.04 +9.09 61 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 50.24 +9.44 60 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 52.56 +9.32 61 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 54.96 +9.75 62 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 57.31 +9.70 63 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 59.59 +10.04 62 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 61.90 +9.98 62 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 64.23 +9.85 62 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 66.40 +9.86 61 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 68.94 +9.94 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 71.34 +9.94 63 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 73.90 +10.27 65 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 76.20 +10.22 64 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 78.72 +10.24 65 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 81.32 +10.48 67 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 83.82 +10.39 69 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 86.25 +10.42 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.89 +10.43 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.28 +10.45 72 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 93.71 +10.35 72 0 0 -30
29SEP26 205.00 P 0.00 0.00 0.00 98.77 +10.41 75 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 103.78 +10.29 77 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 108.94 +10.58 81 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.87 +10.37 83 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 118.94 +10.44 85 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.01 +10.59 88 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.94 +10.52 89 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.94 +10.52 91 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.94 +10.43 93 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.94 +10.45 95 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.94 +10.49 96 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 153.94 +10.45 98 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 158.94 +10.44 100 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 163.77 +10.27 99 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.77 +10.32 100 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.77 +10.32 102 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.99 +10.54 106 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.90 +10.50 107 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.90 +10.50 108 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.79 +10.37 108 0 0 0
30DEC26 95.00 P 8.83 9.71 8.83 10.23 - 53 3 3 -
30DEC26 97.50 P 9.85 9.85 9.85 11.36 +3.29 53 2 8 +2
30DEC26 100.00 P 0.00 0.00 0.00 12.60 +3.59 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.93 +3.86 53 0 8 0
30DEC26 105.00 P 15.39 15.39 15.39 15.27 +4.17 54 2 4 -1
30DEC26 107.50 P 0.00 0.00 0.00 16.66 +4.47 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.10 +4.75 53 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 19.59 +5.04 53 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 21.15 +5.28 54 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 22.97 +5.76 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.70 +6.06 54 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.42 +6.28 54 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 28.00 +6.05 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.08 +6.24 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.92 +6.74 55 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 33.91 +7.20 55 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 35.84 +7.20 56 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 37.86 +7.41 56 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 39.94 +7.70 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.02 +7.90 56 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 44.10 +8.08 57 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 46.23 +8.27 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.41 +7.89 58 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 50.32 +8.36 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.36 +8.33 56 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 54.63 +8.32 57 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 56.84 +8.39 57 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 59.07 +8.51 57 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 61.27 +8.60 57 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 63.58 +8.76 58 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 65.74 +9.13 57 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 68.03 +9.03 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 70.34 +9.53 58 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 72.62 +9.41 58 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 75.02 +9.46 58 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 77.33 +9.61 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.68 +9.64 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 82.03 +9.82 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 84.38 +9.56 58 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.71 +9.95 58 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 89.14 +10.02 59 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 91.58 +10.17 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.97 +10.22 60 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 98.93 +10.49 61 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 103.89 +10.40 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 108.94 +10.57 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.87 +10.37 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.94 +10.44 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.01 +10.59 70 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 128.94 +10.52 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.94 +10.52 72 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.94 +10.43 73 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.94 +10.45 75 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.04 +10.59 77 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.04 +10.55 78 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.94 +10.44 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.87 +10.37 79 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.87 +10.42 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.87 +10.42 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.99 +10.54 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.90 +10.50 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.90 +10.50 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.87 +10.45 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.47 - 52 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 13.63 +3.30 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.98 +3.70 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.33 +3.74 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.70 +4.25 52 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 19.11 +4.47 52 0 0 0
30MAR27 110.00 P 18.80 18.80 18.80 20.66 +4.81 52 1 1 +1
30MAR27 112.50 P 0.00 0.00 0.00 22.18 +4.93 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.79 +4.90 52 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 25.38 +5.39 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.02 +5.58 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.71 +5.23 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.63 +5.59 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.40 +5.80 53 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 34.26 +5.97 53 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.06 +6.56 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.89 +6.60 53 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 39.90 +6.88 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.87 +7.03 54 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 43.60 +6.92 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.63 +7.09 53 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 47.67 +7.24 53 0 0 0
30MAR27 150.00 P 49.16 49.16 46.12 50.07 +7.70 54 8 5 0
30MAR27 152.50 P 0.00 0.00 0.00 51.81 +7.50 53 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 53.93 +7.37 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.05 +7.74 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.21 +7.86 54 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.60 +8.21 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.84 +8.40 55 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 65.05 +8.24 55 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 67.26 +8.60 55 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 69.49 +8.82 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.70 +8.90 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.91 +8.95 55 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 76.18 +9.04 55 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 78.47 +9.13 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.77 +9.00 56 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.06 +9.23 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.38 +9.31 56 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.71 +9.30 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.09 +9.37 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.43 +9.27 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.67 +9.36 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.55 +9.67 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.35 +9.96 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 109.16 +10.19 58 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.96 +10.23 58 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 119.16 +10.65 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.01 +10.54 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 129.01 +10.59 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.01 +10.59 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.01 +10.50 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 143.95 +10.46 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.04 +10.59 68 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.04 +10.55 69 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 158.94 +10.44 69 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 163.94 +10.44 70 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 168.95 +10.50 71 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 173.94 +10.49 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 178.99 +10.54 74 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 183.90 +10.50 74 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.32 - 51 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 16.53 +3.26 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.79 +3.77 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.09 +3.92 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.45 +4.23 51 0 0 0
29JUN27 107.50 P 21.60 21.60 21.60 21.86 +4.42 50 5 5 +5
29JUN27 110.00 P 0.00 0.00 0.00 23.32 +4.61 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.82 +4.80 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.37 +4.99 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.84 +5.04 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.00 +5.75 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.48 +5.72 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.08 +5.78 50 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 34.82 +5.93 50 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 36.82 +5.57 51 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 38.71 +5.87 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.17 +6.08 50 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 42.48 +6.73 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.23 +6.71 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 46.10 +6.70 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.28 +6.97 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 49.88 +6.78 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.09 +7.22 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 54.11 +7.35 51 0 20 0
TOTAL PUT 794 16,671 +172
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$ 31.56
29JUN26 13.00 C 0.00 0.00 0.00 18.56 -1.40 0 0 0 -17
29JUN26 13.50 C 0.00 0.00 0.00 18.06 -1.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.56 -1.40 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.06 -1.40 0 0 0 -11
29JUN26 15.00 C 0.00 0.00 0.00 16.60 -1.36 211 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.06 -1.40 0 0 0 -15
29JUN26 16.00 C 0.00 0.00 0.00 15.56 -1.40 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.06 -1.40 0 0 0 -15
29JUN26 17.00 C 0.00 0.00 0.00 14.56 -1.41 0 0 0 -5
29JUN26 17.50 C 0.00 0.00 0.00 14.06 -1.41 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.56 -1.41 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.06 -1.41 0 0 0 -1
29JUN26 19.00 C 0.00 0.00 0.00 12.57 -1.40 141 0 0 -7
29JUN26 19.50 C 0.00 0.00 0.00 12.06 -1.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.56 -1.41 0 0 0 -14
29JUN26 21.00 C 0.00 0.00 0.00 10.56 -1.41 0 0 0 -5
29JUN26 22.00 C 0.00 0.00 0.00 9.58 -1.39 110 0 0 -553
29JUN26 23.00 C 0.00 0.00 0.00 8.56 -1.41 0 0 0 -3
29JUN26 24.00 C 0.00 0.00 0.00 7.56 -1.41 0 0 1 -120
29JUN26 25.00 C 0.00 0.00 0.00 6.56 -1.41 0 0 30 -12
29JUN26 26.00 C 0.00 0.00 0.00 5.56 -1.41 0 0 0 -38
29JUN26 27.00 C 0.00 0.00 0.00 4.56 -1.41 0 0 1 -147
29JUN26 28.00 C 0.00 0.00 0.00 3.57 -1.40 45 0 0 -68
29JUN26 29.00 C 0.00 0.00 0.00 2.68 -1.32 44 0 20 0
29JUN26 30.00 C 1.99 2.13 1.70 1.96 -1.14 44 115 553 -11
29JUN26 31.00 C 1.43 1.60 1.16 1.39 -0.89 43 328 649 +193
29JUN26 32.00 C 0.99 1.04 0.76 0.97 -0.68 44 112 467 +51
29JUN26 33.00 C 0.63 0.74 0.49 0.64 -0.55 44 150 869 +57
29JUN26 34.00 C 0.47 0.50 0.35 0.42 -0.38 45 161 720 +12
29JUN26 35.00 C 0.30 0.31 0.24 0.26 -0.30 45 38 1,540 -16
29JUN26 36.00 C 0.14 0.20 0.14 0.15 -0.21 44 40 1,012 +13
29JUN26 37.00 C 0.11 0.14 0.10 0.09 -0.13 45 33 812 -21
29JUN26 38.00 C 0.08 0.10 0.06 0.05 -0.08 45 88 1,132 -40
29JUN26 39.00 C 0.06 0.06 0.04 0.03 -0.05 46 44 1,452 -31
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 1,527 0
29JUN26 41.00 C 0.03 0.03 0.03 0.01 -0.02 47 4 460 -1
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,701 0
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 54 30 423 -30
29JUN26 44.00 C 0.02 0.02 0.02 0.01 0.00 57 118 570 -81
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 231 0
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 67 1 68 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 70 1 179 +1
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 171 0
30JUL26 23.00 C 0.00 0.00 0.00 8.60 -1.37 66 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.59 -1.38 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.56 -1.41 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.60 -1.37 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.73 -1.28 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 3.98 -1.14 44 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.32 -1.01 44 0 0 0
30JUL26 30.00 C 2.84 2.97 2.40 2.72 -0.95 44 105 107 +105
30JUL26 31.00 C 2.26 2.40 1.92 2.19 -0.72 44 428 549 +353
30JUL26 32.00 C 1.53 1.74 1.51 1.75 -0.62 44 184 364 +107
30JUL26 33.00 C 1.48 1.52 1.20 1.38 -0.53 44 98 359 +46
30JUL26 34.00 C 1.15 1.15 0.94 1.08 -0.53 44 244 613 +229
30JUL26 35.00 C 0.86 0.92 0.68 0.84 -0.42 44 123 421 +122
30JUL26 36.00 C 0.66 0.71 0.55 0.63 -0.34 44 41 361 +39
30JUL26 37.00 C 0.55 0.55 0.44 0.47 -0.27 44 47 812 0
30JUL26 38.00 C 0.46 0.46 0.36 0.34 -0.22 44 47 2,430 +17
30JUL26 39.00 C 0.32 0.33 0.28 0.25 -0.17 44 10 148 -2
30JUL26 40.00 C 0.27 0.27 0.20 0.18 -0.13 44 45 297 +19
30JUL26 41.00 C 0.00 0.00 0.00 0.13 -0.09 44 0 376 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 149 0
30JUL26 43.00 C 0.15 0.15 0.15 0.07 -0.05 44 1 188 -1
30JUL26 44.00 C 0.09 0.09 0.09 0.05 -0.04 45 30 220 +30
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 8.60 -1.37 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.60 -1.37 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.76 -1.27 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.87 -1.30 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.15 -1.14 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.45 -1.07 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.82 -0.99 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.25 -0.91 44 0 0 0
28AUG26 31.00 C 2.90 2.90 2.66 2.75 -0.82 44 30 30 +15
28AUG26 32.00 C 2.37 2.37 2.37 2.30 -0.74 44 15 60 +15
28AUG26 33.00 C 2.01 2.05 2.01 1.94 -0.64 44 31 277 +14
28AUG26 34.00 C 0.00 0.00 0.00 1.61 -0.57 45 1 341 0
28AUG26 35.00 C 0.00 0.00 0.00 1.34 -0.50 45 0 399 0
28AUG26 36.00 C 1.11 1.11 1.11 1.09 -0.45 45 1 657 0
28AUG26 37.00 C 0.00 0.00 0.00 0.88 -0.38 45 0 140 0
28AUG26 38.00 C 0.00 0.00 0.00 0.71 -0.33 44 0 87 0
28AUG26 39.00 C 0.63 0.65 0.63 0.57 -0.28 44 8 68 -4
28AUG26 40.00 C 0.49 0.54 0.49 0.45 -0.23 44 6 107 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.36 -0.19 44 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 0.28 -0.16 44 0 48 0
28AUG26 43.00 C 0.00 0.00 0.00 0.22 -0.13 44 0 69 0
28AUG26 44.00 C 0.00 0.00 0.00 0.17 -0.11 44 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.14 -0.08 44 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 13.56 -1.41 0 0 0 -8
29SEP26 18.50 C 0.00 0.00 0.00 13.06 -1.41 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.57 -1.40 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.06 -1.41 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.56 -1.41 0 0 9 -1
29SEP26 21.00 C 0.00 0.00 0.00 10.56 -1.41 0 0 0 -1
29SEP26 22.00 C 0.00 0.00 0.00 9.58 -1.39 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.65 -1.33 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.86 -1.22 46 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 6.94 -1.28 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.20 -1.19 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.38 -1.23 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.89 -0.99 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 4.30 -0.92 44 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 3.67 -0.93 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 3.19 -0.80 43 0 23 0
29SEP26 32.00 C 2.97 2.97 2.97 2.74 -0.75 43 2 208 +2
29SEP26 33.00 C 2.40 2.48 2.28 2.38 -0.62 44 22 378 +6
29SEP26 34.00 C 2.14 2.14 1.92 2.05 -0.56 44 26 676 +9
29SEP26 35.00 C 1.84 1.84 1.84 1.77 -0.49 44 15 1,176 0
29SEP26 36.00 C 1.46 1.46 1.46 1.53 -0.42 45 15 451 0
29SEP26 37.00 C 0.00 0.00 0.00 1.31 -0.38 45 0 452 0
29SEP26 38.00 C 1.19 1.19 1.19 1.10 -0.35 45 1 546 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 -0.29 45 0 372 0
29SEP26 40.00 C 0.81 0.86 0.80 0.78 -0.26 45 11 532 +5
29SEP26 41.00 C 0.65 0.65 0.65 0.66 -0.21 45 120 726 +103
29SEP26 42.00 C 0.57 0.57 0.57 0.54 -0.19 45 20 90 +12
29SEP26 43.00 C 0.00 0.00 0.00 0.45 -0.16 44 0 173 0
29SEP26 44.00 C 0.45 0.48 0.45 0.37 -0.14 44 8 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.12 44 0 307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.09 45 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.08 44 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 41 0
29SEP26 55.00 C 0.12 0.12 0.12 0.05 -0.01 45 120 190 +70
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 39 0
29SEP26 60.00 C 0.09 0.09 0.09 0.02 -0.01 46 3 64 -3
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.92 -1.31 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.14 -1.26 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 -1.22 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.67 -1.17 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 6.99 -1.13 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.33 -1.11 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.94 -0.86 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.38 -0.82 44 0 9 0
30DEC26 30.00 C 0.00 0.00 0.00 4.89 -0.85 44 0 73 0
30DEC26 31.00 C 0.00 0.00 0.00 4.41 -0.81 44 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 3.89 -0.85 43 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 3.48 -0.71 43 0 102 0
30DEC26 34.00 C 0.00 0.00 0.00 3.33 -0.47 45 0 444 0
30DEC26 35.00 C 0.00 0.00 0.00 2.86 -0.62 44 0 361 0
30DEC26 36.00 C 2.63 2.63 2.63 2.58 -0.54 44 15 430 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.33 -0.50 44 0 415 0
30DEC26 38.00 C 2.11 2.11 2.11 2.11 -0.46 45 16 530 0
30DEC26 39.00 C 2.00 2.00 2.00 1.91 -0.42 45 1 114 +1
30DEC26 40.00 C 1.70 1.70 1.67 1.61 -0.50 44 9 136 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.47 -0.43 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.32 -0.32 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 -0.26 45 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.04 -0.28 44 0 490 0
30DEC26 45.00 C 1.05 1.05 1.05 0.93 -0.27 44 3 816 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.22 44 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.73 -0.20 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.65 -0.17 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 -0.15 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.52 -0.14 45 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 -0.11 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.07 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 78 0
30DEC26 62.50 C 0.22 0.22 0.22 0.12 -0.03 45 20 722 +20
30MAR27 23.00 C 0.00 0.00 0.00 9.78 -1.22 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.07 -1.19 43 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.41 -1.14 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.79 -1.10 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.06 -1.19 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.58 -1.07 42 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.08 -1.01 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.60 -0.96 43 0 3 0
30MAR27 31.00 C 4.98 4.98 4.98 5.10 -0.97 42 15 18 +15
30MAR27 32.00 C 4.91 4.92 4.88 4.77 -0.85 43 75 77 +75
30MAR27 33.00 C 0.00 0.00 0.00 4.37 -0.83 43 0 168 0
30MAR27 34.00 C 0.00 0.00 0.00 4.00 -0.80 43 0 183 0
30MAR27 35.00 C 0.00 0.00 0.00 3.68 -0.79 43 0 6 0
30MAR27 36.00 C 3.41 3.41 3.41 3.35 -0.79 43 1 1,403 -1
30MAR27 37.00 C 0.00 0.00 0.00 3.07 -0.74 43 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 2.90 -0.59 44 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 2.64 -0.59 44 0 29 0
30MAR27 40.00 C 2.45 2.61 2.45 2.41 -0.54 44 2 26 -2
30MAR27 41.00 C 0.00 0.00 0.00 2.15 -0.60 43 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.95 -0.55 43 0 54 0
30MAR27 43.00 C 2.02 2.02 2.02 1.77 -0.61 43 2 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.63 -0.48 43 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.48 -0.45 43 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 1.34 -0.44 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.23 -0.41 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.16 -0.33 43 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.05 -0.32 43 0 10 0
30MAR27 50.00 C 1.20 1.22 1.20 0.95 -0.35 43 3 71 -1
30MAR27 52.50 C 0.00 0.00 0.00 0.74 -0.26 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.22 43 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.18 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 -0.17 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.15 43 0 69 0
29JUN27 24.00 C 0.00 0.00 0.00 9.62 -1.16 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.99 -1.13 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.34 -1.14 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.84 -1.04 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.30 -1.01 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.83 -0.95 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.38 -0.89 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.94 -0.86 43 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 5.55 -0.81 43 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.18 -0.77 43 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 4.83 -0.73 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.51 -0.69 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.21 -0.66 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.94 -0.62 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.68 -0.56 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.44 -0.56 44 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 3.25 -0.50 44 0 1 0
29JUN27 41.00 C 2.92 3.08 2.92 3.01 -0.55 44 2 2 +2
29JUN27 42.00 C 0.00 0.00 0.00 2.82 -0.50 44 0 6 0
29JUN27 43.00 C 0.00 0.00 0.00 2.65 -0.43 45 0 0 0
TOTAL CALL 3,285 46,212 +487
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 79 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,096 0
29JUN26 25.00 P 0.04 0.04 0.04 0.03 +0.02 47 15 2,233 +15
29JUN26 26.00 P 0.07 0.11 0.07 0.06 +0.04 45 904 1,914 +900
29JUN26 27.00 P 0.18 0.20 0.17 0.14 +0.09 45 10 700 +4
29JUN26 28.00 P 0.12 0.36 0.12 0.27 +0.15 45 51 685 +34
29JUN26 29.00 P 0.49 0.57 0.40 0.48 +0.25 44 47 898 +8
29JUN26 30.00 P 0.45 1.00 0.45 0.78 +0.37 43 209 2,482 +82
29JUN26 31.00 P 1.40 1.50 1.00 1.21 +0.52 43 385 1,361 +126
29JUN26 32.00 P 1.80 2.08 1.57 1.82 +0.73 45 64 1,277 +5
29JUN26 33.00 P 2.71 2.81 2.39 2.48 +0.80 44 135 1,170 +2
29JUN26 34.00 P 2.80 3.40 2.80 3.26 +0.95 45 73 2,272 -22
29JUN26 35.00 P 4.35 4.35 4.35 4.21 +1.23 51 5 2,425 -5
29JUN26 36.00 P 4.80 4.80 4.80 5.10 +1.32 52 10 2,142 0
29JUN26 37.00 P 0.00 0.00 0.00 5.82 +1.18 0 0 4,409 0
29JUN26 38.00 P 7.16 7.22 7.16 6.90 +1.26 45 1,000 2,092 -788
29JUN26 39.00 P 8.00 8.00 8.00 7.87 +1.30 0 5 900 0
29JUN26 40.00 P 0.00 0.00 0.00 8.87 +1.33 0 0 479 0
29JUN26 41.00 P 10.00 10.00 9.70 9.87 +1.36 0 5 147 -2
29JUN26 42.00 P 0.00 0.00 0.00 10.87 +1.35 0 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 12.05 +1.58 88 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 12.81 +1.35 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 13.86 +1.35 0 0 329 0
29JUN26 46.00 P 0.00 0.00 0.00 14.86 +1.36 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 15.81 +1.34 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 16.99 +1.53 103 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 17.99 +1.53 107 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 18.98 +1.52 109 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 21.55 +1.59 127 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.86 +1.40 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 26.43 +1.47 124 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.84 +1.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.31 +1.35 0 0 0 0
30JUL26 23.00 P 0.09 0.09 0.09 0.06 +0.03 44 3 8 +3
30JUL26 24.00 P 0.16 0.16 0.16 0.11 +0.05 44 2 7 +2
30JUL26 25.00 P 0.27 0.28 0.26 0.20 +0.10 44 32 135 +32
30JUL26 26.00 P 0.36 0.43 0.36 0.33 +0.15 44 86 193 -28
30JUL26 27.00 P 0.55 0.59 0.55 0.52 +0.22 44 25 547 +11
30JUL26 28.00 P 0.72 0.82 0.71 0.73 +0.26 43 28 181 -12
30JUL26 29.00 P 1.00 1.21 0.94 1.04 +0.33 43 108 315 +32
30JUL26 30.00 P 1.55 1.65 1.38 1.45 +0.44 43 68 499 -24
30JUL26 31.00 P 1.88 2.15 1.72 1.89 +0.52 42 189 542 +174
30JUL26 32.00 P 2.35 2.72 2.27 2.49 +0.67 43 107 836 +104
30JUL26 33.00 P 3.13 3.26 3.01 3.12 +0.77 43 55 451 -9
30JUL26 34.00 P 0.00 0.00 0.00 3.82 +0.87 44 0 1,203 0
30JUL26 35.00 P 0.00 0.00 0.00 4.59 +0.98 44 0 1,318 0
30JUL26 36.00 P 0.00 0.00 0.00 5.38 +1.03 44 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 6.26 +1.08 45 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 7.16 +1.26 45 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 8.04 +1.21 44 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 8.97 +1.25 44 0 76 0
30JUL26 41.00 P 9.70 9.70 9.70 9.96 +1.32 46 1 7 0
30JUL26 42.00 P 0.00 0.00 0.00 11.02 +1.44 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.05 +1.52 58 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 12.90 +1.41 49 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 13.86 +1.35 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.86 +1.36 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.83 +1.36 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.99 +1.53 69 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.18 +0.07 44 0 2 0
28AUG26 24.00 P 0.00 0.00 0.00 0.29 +0.11 45 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.43 +0.15 44 0 16 0
28AUG26 26.00 P 0.66 0.72 0.64 0.63 +0.21 44 60 194 +15
28AUG26 27.00 P 0.00 0.00 0.00 0.87 +0.27 44 0 216 0
28AUG26 28.00 P 1.06 1.19 1.06 1.17 +0.35 44 20 363 +10
28AUG26 29.00 P 1.60 1.60 1.60 1.53 +0.44 44 1 135 0
28AUG26 30.00 P 0.00 0.00 0.00 1.96 +0.52 44 0 456 0
28AUG26 31.00 P 2.25 2.41 2.25 2.46 +0.61 44 5 853 +2
28AUG26 32.00 P 3.24 3.25 3.24 3.01 +0.68 44 45 241 +45
28AUG26 33.00 P 3.90 3.90 3.90 3.63 +0.77 44 30 347 +15
28AUG26 34.00 P 0.00 0.00 0.00 4.28 +0.81 44 0 387 0
28AUG26 35.00 P 0.00 0.00 0.00 4.99 +0.87 44 0 173 0
28AUG26 36.00 P 0.00 0.00 0.00 5.84 +1.06 46 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 6.65 +1.14 46 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 7.46 +1.10 46 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 8.31 +1.13 45 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 9.20 +1.17 45 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 10.24 +1.34 50 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.03 +1.24 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.11 +1.41 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.95 +1.32 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.98 +1.41 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.91 +1.38 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.90 +1.40 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.99 +1.51 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.06 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.08 44 0 84 0
29SEP26 23.00 P 0.36 0.36 0.36 0.34 +0.13 45 1 69 +1
29SEP26 24.00 P 0.49 0.55 0.49 0.50 +0.18 45 121 386 +120
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.23 45 0 574 0
29SEP26 26.00 P 0.91 1.00 0.91 0.94 +0.29 45 4 200 0
29SEP26 27.00 P 0.98 1.37 0.98 1.23 +0.37 45 46 211 +31
29SEP26 28.00 P 1.50 1.58 1.47 1.58 +0.43 45 8 699 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.98 +0.52 45 0 891 0
29SEP26 30.00 P 2.57 2.57 2.57 2.44 +0.56 45 1 1,875 0
29SEP26 31.00 P 2.99 3.10 2.99 2.96 +0.68 45 32 2,652 0
29SEP26 32.00 P 3.38 3.40 3.38 3.53 +0.76 45 47 3,272 +15
29SEP26 33.00 P 4.28 4.41 4.28 4.15 +0.83 46 30 1,719 +30
29SEP26 34.00 P 0.00 0.00 0.00 4.78 +0.86 45 0 2,774 0
29SEP26 35.00 P 5.88 5.88 5.88 5.56 +0.96 47 600 1,486 0
29SEP26 36.00 P 0.00 0.00 0.00 6.31 +1.01 47 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.11 +1.07 48 0 2,465 0
29SEP26 38.00 P 6.89 6.89 6.89 7.90 +1.09 48 1 246 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 +1.12 48 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 9.60 +1.14 48 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 10.51 +1.21 50 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.50 +1.32 52 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 12.23 +1.17 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 13.31 +1.35 53 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.19 +1.32 51 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.20 +1.40 54 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.07 +1.34 52 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 17.03 +1.35 52 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.08 +1.45 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.98 +1.40 54 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.55 +1.56 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.97 +1.51 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.51 +1.55 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.96 +1.50 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.40 +1.44 66 0 0 0
30DEC26 22.00 P 0.65 0.65 0.65 0.63 +0.16 45 30 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.20 45 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 +0.23 45 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 +0.29 45 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 +0.31 44 0 141 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.40 45 0 256 0
30DEC26 28.00 P 2.28 2.28 2.28 2.43 +0.46 45 115 444 +115
30DEC26 29.00 P 2.78 2.90 2.78 2.84 +0.48 44 192 408 +76
30DEC26 30.00 P 3.32 3.50 3.28 3.38 +0.58 45 104 1,324 +6
30DEC26 31.00 P 3.76 3.96 3.76 3.90 +0.62 45 30 768 +23
30DEC26 32.00 P 0.00 0.00 0.00 4.52 +0.68 45 0 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 5.15 +0.78 46 0 666 0
30DEC26 34.00 P 5.63 5.63 5.63 5.80 +1.01 46 20 397 0
30DEC26 35.00 P 0.00 0.00 0.00 6.47 +1.03 46 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 7.19 +0.88 46 0 508 0
30DEC26 37.00 P 7.96 7.96 7.96 7.96 +0.95 47 5 1,058 -5
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.99 47 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 9.53 +1.03 48 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.34 +1.06 48 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 11.20 +1.12 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.02 +1.13 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.89 +1.16 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.77 +1.19 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.67 +1.22 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 +1.23 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.47 +1.25 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.40 +1.27 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.33 +1.29 51 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 19.26 +1.30 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.63 +1.33 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.02 +1.35 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.51 +1.45 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.96 +1.48 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.40 +1.43 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 +0.14 44 0 30 0
30MAR27 24.00 P 1.53 1.65 1.53 1.50 +0.18 44 24 430 +5
30MAR27 25.00 P 1.89 1.89 1.89 1.82 +0.21 44 2 70 0
30MAR27 26.00 P 0.00 0.00 0.00 2.19 +0.27 44 0 28 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 +0.32 44 0 16 0
30MAR27 28.00 P 2.80 2.80 2.80 3.03 +0.38 44 1 194 0
30MAR27 29.00 P 3.45 3.45 3.45 3.50 +0.43 44 115 157 +49
30MAR27 30.00 P 4.01 4.01 3.90 4.02 +0.49 44 18 1,001 +3
30MAR27 31.00 P 0.00 0.00 0.00 4.55 +0.60 44 0 73 0
30MAR27 32.00 P 0.00 0.00 0.00 5.01 +0.53 43 0 134 0
30MAR27 33.00 P 0.00 0.00 0.00 5.76 +0.63 44 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 6.40 +0.68 45 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 7.09 +0.74 45 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 7.78 +0.77 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.51 +0.81 45 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 9.27 +0.86 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.04 +0.89 46 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 10.84 +0.93 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.67 +0.99 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.50 +1.03 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.35 +1.08 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.20 +1.10 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.07 +1.13 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.94 +1.15 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.83 +1.18 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.73 +1.20 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.63 +1.22 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.55 +1.24 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.86 +1.27 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.21 +1.30 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.60 +1.34 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.00 +1.36 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.42 +1.38 49 0 0 0
29JUN27 24.00 P 1.99 2.20 1.99 2.07 +0.29 45 143 284 +128
29JUN27 25.00 P 2.41 2.60 2.41 2.45 +0.34 45 17 77 +17
29JUN27 26.00 P 2.73 2.73 2.73 2.84 +0.36 45 15 32 +15
29JUN27 27.00 P 0.00 0.00 0.00 3.29 +0.43 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.74 +0.44 45 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 4.25 +0.49 45 0 0 0
29JUN27 30.00 P 4.71 4.71 4.71 4.77 +0.53 45 1 6 +1
29JUN27 31.00 P 0.00 0.00 0.00 5.33 +0.55 46 0 69 0
29JUN27 32.00 P 0.00 0.00 0.00 5.91 +0.59 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.53 +0.64 46 0 143 0
29JUN27 34.00 P 6.95 6.95 6.95 7.17 +0.68 46 15 15 +15
29JUN27 35.00 P 7.78 7.78 7.78 7.83 +0.72 46 15 15 +15
29JUN27 36.00 P 0.00 0.00 0.00 8.54 +0.78 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.25 +0.81 46 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 9.98 +0.86 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.72 +0.88 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.49 +0.92 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.27 +0.94 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.06 +0.96 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.87 +0.99 47 0 0 0
TOTAL PUT 5,536 93,864 +1,396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 6.14
29JUN26 4.50 C 0.00 0.00 0.00 1.65 +0.16 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.55 +0.16 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.46 +0.18 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.36 +0.17 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 +0.16 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 +0.16 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 +0.14 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.69 +0.08 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.10 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 +0.08 48 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.04 48 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 +0.03 50 0 150 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 49 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 51 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 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 77 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 155 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 164 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.69 +0.16 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.59 +0.15 52 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.50 +0.12 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.41 +0.15 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.32 +0.11 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 +0.12 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.82 +0.07 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 +0.09 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.53 +0.08 48 0 0 0
30JUL26 6.25 C 0.40 0.40 0.40 0.41 +0.07 48 2 32 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 +0.06 48 0 27 0
30JUL26 6.75 C 0.00 0.00 0.00 0.23 +0.04 48 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 +0.04 49 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 +0.02 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.02 49 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.69 +0.11 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.60 +0.07 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.51 +0.07 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.43 +0.07 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.35 +0.08 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.07 +0.06 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.78 +0.10 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.62 +0.06 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 +0.08 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.42 +0.06 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 +0.05 48 0 3 0
28AUG26 7.00 C 0.26 0.26 0.26 0.28 +0.05 49 9 11 +9
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.04 49 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 +0.01 49 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.77 +0.11 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.11 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.60 +0.10 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.52 +0.10 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 +0.13 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 +0.14 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 +0.09 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 +0.10 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 +0.10 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.05 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 +0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.07 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.06 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.05 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.04 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.04 48 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.03 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 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 82 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 89 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 94 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.92 +0.15 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 +0.15 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 +0.14 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 +0.13 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 +0.13 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 +0.13 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 +0.12 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 +0.12 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.08 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 +0.08 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.06 47 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 +0.07 47 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 +0.06 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.05 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.04 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.03 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.03 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.03 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.02 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.02 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.06 +0.15 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.99 +0.14 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.92 +0.14 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.14 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.14 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 +0.13 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.43 +0.08 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.08 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +0.05 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 +0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.04 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.03 46 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 +0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 +0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 2.13 +0.15 52 0 29 0
29JUN27 4.60 C 0.00 0.00 0.00 2.06 +0.14 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.14 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.92 +0.13 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 +0.13 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 +0.14 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 +0.12 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 +0.13 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.39 +0.11 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 +0.11 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 +0.10 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.07 +0.11 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.09 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 +0.09 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 +0.08 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 +0.08 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
TOTAL CALL 11 9,367 +9
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.02 50 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 -0.05 50 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 145 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 -0.11 50 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.52 -0.09 51 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.71 -0.10 52 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 -0.14 56 0 27 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.16 52 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 -0.17 50 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 -0.17 56 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 -0.16 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.11 -0.18 0 0 87 0
29JUN26 8.50 P 0.00 0.00 0.00 2.36 -0.16 0 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.61 -0.16 0 0 15 0
29JUN26 9.00 P 2.88 2.88 2.88 2.86 -0.18 0 28 28 0
29JUN26 9.25 P 0.00 0.00 0.00 3.11 -0.18 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.36 -0.18 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.61 -0.18 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.86 -0.18 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.86 -0.16 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.36 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.86 -0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.36 -0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.86 -0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.36 -0.18 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.86 -0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.36 -0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.86 -0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.36 -0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.86 -0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.36 -0.18 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.86 -0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.36 -0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.86 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.36 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.86 -0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.86 -0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.86 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.86 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.86 -0.18 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.12 -0.03 50 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.18 -0.05 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.27 -0.04 49 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.38 -0.06 49 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.51 -0.07 49 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.66 -0.07 49 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.85 -0.06 51 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.05 -0.10 53 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.25 -0.07 53 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.48 -0.06 56 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.66 -0.16 50 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.89 -0.16 49 4 30 -4
30JUL26 8.25 P 0.00 0.00 0.00 2.12 -0.17 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.36 -0.18 0 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.61 -0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.86 -0.19 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.36 -0.18 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 -0.04 49 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.36 -0.06 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.47 -0.07 48 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.61 -0.09 49 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.76 -0.11 49 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.94 -0.06 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.13 -0.10 51 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.33 -0.06 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.51 -0.09 50 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.76 -0.06 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.99 -0.06 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.22 -0.10 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.43 -0.12 56 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 -0.17 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.87 -0.17 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.36 -0.18 0 10 0 -10
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.03 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.06 47 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.08 48 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.11 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.09 49 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 -0.10 49 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.10 50 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.60 -0.06 51 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 -0.13 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.14 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 -0.13 50 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 -0.14 50 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 -0.15 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 -0.15 49 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.14 -0.15 50 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.37 -0.17 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.63 -0.16 53 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.88 -0.17 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.38 -0.16 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.88 -0.17 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.38 -0.16 67 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.88 -0.17 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.38 -0.17 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.88 -0.16 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.38 -0.17 81 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.88 -0.17 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.38 -0.17 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.88 -0.17 90 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.38 -0.17 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.88 -0.17 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.38 -0.17 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.88 -0.17 100 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.38 -0.17 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.88 -0.17 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.38 -0.17 107 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.88 -0.17 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.38 -0.17 111 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.88 -0.17 113 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.88 -0.17 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.88 -0.17 121 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.88 -0.17 124 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.88 -0.17 128 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.05 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.07 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 -0.09 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.08 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 -0.10 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.11 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.12 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 -0.12 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 -0.13 47 4 34 +4
30DEC26 8.25 P 0.00 0.00 0.00 2.33 -0.13 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.13 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.14 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 -0.15 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 -0.15 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.43 -0.16 47 10 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 -0.15 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 -0.15 47 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.39 -0.15 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.88 -0.17 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.38 -0.16 54 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.88 -0.17 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.38 -0.17 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.88 -0.17 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.38 -0.17 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.88 -0.17 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.38 -0.17 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.88 -0.17 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.38 -0.17 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.88 -0.17 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.38 -0.17 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.88 -0.17 80 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.38 -0.17 82 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.05 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.05 47 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.05 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 -0.06 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.06 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 -0.07 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.05 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 -0.05 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.05 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
30MAR27 8.00 P 2.22 2.22 2.21 2.27 -0.06 49 100 232 +100
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 -0.10 49 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.09 -0.07 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.27 -0.11 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.11 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 -0.16 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 -0.16 46 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 -0.15 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.89 -0.16 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.38 -0.16 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.88 -0.17 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.38 -0.17 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.88 -0.17 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.38 -0.17 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.88 -0.17 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.38 -0.17 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.88 -0.17 63 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 -0.03 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.30 -0.07 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.46 -0.07 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.07 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 -0.08 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 -0.08 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 -0.09 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 -0.09 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.52 -0.09 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.71 -0.10 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 -0.11 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 -0.10 43 0 0 0
TOTAL PUT 156 7,829 +90
ALL CONTRACTS TOTAL 1,014,854 19,600,953 +153,129
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED